Electro Cable Egypt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-06-03	2.730	2.750	2.730	2.750	2.750	1,526,933
2025-06-02	2.720	2.740	2.720	2.730	2.730	1,077,545
2025-05-29	2.790	2.820	2.750	2.760	2.760	1,602,275
2025-05-28	2.760	2.830	2.760	2.790	2.790	3,887,729
2025-05-27	2.730	2.770	2.730	2.760	2.760	990,798
2025-05-26	2.750	2.800	2.730	2.730	2.730	2,154,665
2025-05-22	2.700	2.730	2.700	2.710	2.710	1,147,951
2025-05-21	2.710	2.770	2.700	2.700	2.700	2,256,731
2025-05-20	2.700	2.730	2.690	2.710	2.710	502,554
2025-05-19	2.700	2.730	2.680	2.700	2.700	740,119
2025-05-15	2.740	2.770	2.730	2.730	2.730	1,229,355
2025-05-14	2.760	2.790	2.730	2.740	2.740	1,439,764
2025-05-13	2.780	2.810	2.750	2.760	2.760	1,268,125
2025-05-12	2.770	2.810	2.760	2.780	2.780	1,339,301
2025-05-08	2.880	2.900	2.760	2.820	2.820	6,055,083
2025-05-07	2.950	3.010	2.850	2.880	2.880	4,995,614
2025-05-06	2.840	3.030	2.840	2.950	2.950	13,261,800
2025-05-05	2.820	2.870	2.820	2.830	2.830	2,089,512
2025-04-30	2.810	2.830	2.800	2.810	2.810	763,143
2025-04-29	2.840	2.850	2.810	2.810	2.810	888,706
2025-04-28	2.880	2.890	2.830	2.840	2.840	746,450
2025-04-23	2.800	2.820	2.790	2.820	2.820	995,421
2025-04-22	2.780	2.820	2.780	2.800	2.800	1,541,571
2025-04-17	2.790	2.810	2.770	2.780	2.780	874,969
2025-04-16	2.730	2.820	2.720	2.790	2.790	3,507,826
2025-04-15	2.720	2.790	2.720	2.730	2.730	2,078,785
2025-04-14	2.720	2.740	2.710	2.720	2.720	848,389
2025-04-10	2.690	2.730	2.690	2.700	2.700	685,127
2025-04-09	2.690	2.720	2.670	2.670	2.670	830,770
2025-04-08	2.690	2.730	2.680	2.690	2.690	819,943
2025-04-07	2.700	2.710	2.640	2.690	2.690	1,307,488
2025-04-03	2.780	2.800	2.760	2.780	2.780	294,314
2025-03-27	2.750	2.830	2.740	2.780	2.780	1,411,587
2025-03-26	2.750	2.770	2.730	2.750	2.750	673,729
2025-03-25	2.740	2.770	2.740	2.750	2.750	920,322
2025-03-24	2.810	2.830	2.740	2.740	2.740	2,077,655
2025-03-20	2.830	2.860	2.810	2.820	2.820	1,360,793
2025-03-19	2.860	2.880	2.820	2.830	2.830	958,795
2025-03-18	2.860	2.930	2.850	2.860	2.860	2,997,497
2025-03-17	2.890	2.900	2.850	2.860	2.860	1,553,937
2025-03-13	2.730	2.890	2.730	2.820	2.820	7,320,995
2025-03-12	2.750	2.760	2.710	2.730	2.730	1,684,306
2025-03-11	2.760	2.780	2.730	2.750	2.750	1,413,567
2025-03-10	2.770	2.790	2.750	2.760	2.760	1,172,519
2025-03-06	2.730	2.820	2.720	2.780	2.780	2,296,019
2025-03-05	2.770	2.800	2.720	2.730	2.730	1,057,965
2025-03-04	2.780	2.820	2.750	2.770	2.770	1,406,908
2025-03-03	2.770	2.840	2.750	2.780	2.780	3,830,700
2025-02-27	2.760	2.820	2.710	2.720	2.720	9,605,595
2025-02-26	2.620	2.870	2.620	2.760	2.760	18,837,070
2025-02-25	2.620	2.640	2.610	2.610	2.610	1,238,614
2025-02-24	2.630	2.650	2.620	2.620	2.620	1,719,353
2025-02-20	2.630	2.650	2.620	2.630	2.630	872,364
2025-02-19	2.630	2.670	2.620	2.630	2.630	927,553
2025-02-18	2.630	2.660	2.620	2.630	2.630	685,975
2025-02-17	2.630	2.670	2.610	2.630	2.630	1,529,372
2025-02-13	2.540	2.710	2.530	2.580	2.580	3,198,588
2025-02-12	2.560	2.560	2.500	2.540	2.540	1,791,881
2025-02-11	2.610	2.640	2.530	2.560	2.560	1,681,622
2025-02-10	2.630	2.650	2.600	2.610	2.610	923,625

← NewerPage 6 of 17 · 1,009 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.