Electro Cable Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	2.640	2.670	2.620	2.630	2.630	1,201,218
2025-02-05	2.650	2.660	2.620	2.640	2.640	1,529,066
2025-02-04	2.620	2.700	2.620	2.650	2.650	2,006,977
2025-02-03	2.640	2.660	2.620	2.620	2.620	587,257
2025-01-30	2.670	2.700	2.650	2.660	2.660	982,801
2025-01-29	2.640	2.710	2.630	2.670	2.670	2,023,676
2025-01-28	2.680	2.690	2.620	2.640	2.640	2,523,096
2025-01-27	2.710	2.730	2.660	2.680	2.680	1,423,551
2025-01-23	2.760	2.780	2.710	2.720	2.720	2,079,890
2025-01-22	2.730	2.820	2.730	2.760	2.760	2,960,215
2025-01-21	2.720	2.750	2.720	2.720	2.720	1,077,596
2025-01-20	2.740	2.810	2.720	2.720	2.720	5,876,613
2025-01-16	2.680	2.750	2.680	2.700	2.700	1,272,153
2025-01-15	2.620	2.710	2.620	2.680	2.680	887,517
2025-01-14	2.650	2.650	2.420	2.610	2.610	2,416,717
2025-01-13	2.670	2.740	2.630	2.650	2.650	1,203,565
2025-01-09	2.740	2.760	2.720	2.720	2.720	803,016
2025-01-08	2.780	2.780	2.720	2.740	2.740	975,676
2025-01-06	2.800	2.840	2.750	2.780	2.780	2,160,874
2025-01-02	2.740	2.780	2.740	2.770	2.770	860,422
2024-12-31	2.630	2.760	2.620	2.740	2.740	1,670,194
2024-12-30	2.680	2.680	2.600	2.630	2.630	1,479,137
2024-12-26	2.700	2.730	2.680	2.690	2.690	1,240,575
2024-12-25	2.680	2.740	2.680	2.700	2.700	1,350,937
2024-12-24	2.710	2.740	2.640	2.670	2.670	1,166,259
2024-12-23	2.790	2.800	2.700	2.710	2.710	2,573,147
2024-12-19	2.790	2.820	2.760	2.810	2.810	1,127,297
2024-12-18	2.810	2.830	2.780	2.790	2.790	1,192,076
2024-12-17	2.820	2.850	2.810	2.810	2.810	1,386,064
2024-12-16	2.870	2.900	2.820	2.820	2.820	3,218,628
2024-12-12	2.870	2.900	2.860	2.880	2.880	1,652,024
2024-12-11	2.860	2.900	2.850	2.870	2.870	1,134,588
2024-12-10	2.920	2.940	2.850	2.860	2.860	1,472,917
2024-12-09	2.950	2.980	2.900	2.920	2.920	1,795,636
2024-12-05	2.880	3.000	2.880	2.940	2.940	4,614,336
2024-12-04	2.860	2.890	2.850	2.870	2.870	955,183
2024-12-03	2.860	2.890	2.850	2.860	2.860	1,470,132
2024-12-02	2.840	2.910	2.840	2.860	2.860	3,040,112
2024-11-28	2.830	2.840	2.760	2.810	2.810	2,911,492
2024-11-27	2.850	2.870	2.820	2.830	2.830	1,280,531
2024-11-26	2.840	2.880	2.840	2.850	2.850	1,101,382
2024-11-25	2.840	2.880	2.830	2.840	2.840	1,138,161
2024-11-21	2.870	2.910	2.870	2.880	2.880	1,785,186
2024-11-20	2.880	2.900	2.840	2.860	2.860	1,575,964
2024-11-19	2.880	2.920	2.870	2.880	2.880	1,236,162
2024-11-18	2.940	2.960	2.870	2.880	2.880	3,323,498
2024-11-14	2.940	2.960	2.920	2.940	2.940	3,069,126
2024-11-13	2.960	2.980	2.920	2.940	2.940	2,595,520
2024-11-12	3.020	3.050	2.960	2.960	2.960	4,106,455
2024-11-11	3.060	3.080	3.010	3.020	3.020	4,544,080
2024-11-07	2.950	3.010	2.940	2.980	2.980	7,001,814
2024-11-06	2.940	2.980	2.940	2.950	2.950	2,693,373
2024-11-05	2.950	2.970	2.910	2.930	2.930	2,174,274
2024-11-04	2.950	3.000	2.950	2.950	2.950	4,953,637
2024-10-31	2.900	2.940	2.900	2.910	2.910	1,829,550
2024-10-30	2.940	2.970	2.900	2.900	2.900	2,364,731
2024-10-29	2.940	3.040	2.940	2.940	2.940	10,804,360
2024-10-28	2.850	2.950	2.840	2.930	2.930	3,792,486
2024-10-24	2.840	2.870	2.830	2.860	2.860	2,416,238
2024-10-23	2.820	2.920	2.820	2.840	2.840	4,446,555

← NewerPage 7 of 17 · 1,011 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.