Electro Cable Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-22 | 2.820 | 2.870 | 2.810 | 2.820 | 2.820 | 3,389,625 |
| 2024-10-21 | 2.770 | 2.830 | 2.710 | 2.820 | 2.820 | 3,657,221 |
| 2024-10-17 | 2.840 | 2.870 | 2.820 | 2.850 | 2.850 | 1,498,796 |
| 2024-10-16 | 2.840 | 2.900 | 2.830 | 2.840 | 2.840 | 2,361,370 |
| 2024-10-15 | 2.830 | 2.890 | 2.830 | 2.840 | 2.840 | 2,313,827 |
| 2024-10-14 | 2.820 | 2.860 | 2.760 | 2.810 | 2.810 | 2,686,124 |
| 2024-10-10 | 2.960 | 3.000 | 2.900 | 2.900 | 2.900 | 5,036,023 |
| 2024-10-09 | 2.920 | 2.980 | 2.920 | 2.960 | 2.960 | 5,164,545 |
| 2024-10-08 | 3.040 | 3.070 | 2.850 | 2.910 | 2.910 | 7,201,677 |
| 2024-10-07 | 3.040 | 3.160 | 3.040 | 3.040 | 3.040 | 22,286,199 |
| 2024-10-03 | 2.960 | 3.040 | 2.960 | 3.020 | 3.020 | 11,152,690 |
| 2024-10-02 | 3.040 | 3.080 | 2.960 | 2.960 | 2.960 | 13,104,450 |
| 2024-10-01 | 3.020 | 3.140 | 3.020 | 3.040 | 3.040 | 16,963,820 |
| 2024-09-30 | 3.000 | 3.060 | 3.000 | 3.010 | 3.010 | 8,955,550 |
| 2024-09-26 | 3.060 | 3.080 | 3.000 | 3.010 | 3.010 | 5,606,385 |
| 2024-09-25 | 3.010 | 3.120 | 3.010 | 3.060 | 3.060 | 21,170,391 |
| 2024-09-24 | 2.960 | 3.040 | 2.960 | 2.990 | 2.990 | 9,099,206 |
| 2024-09-23 | 2.960 | 3.010 | 2.950 | 2.960 | 2.960 | 5,145,230 |
| 2024-09-19 | 2.850 | 2.950 | 2.850 | 2.920 | 2.920 | 6,641,010 |
| 2024-09-18 | 2.810 | 2.860 | 2.810 | 2.820 | 2.820 | 2,381,987 |
| 2024-09-17 | 2.830 | 2.850 | 2.810 | 2.810 | 2.810 | 1,587,498 |
| 2024-09-16 | 2.880 | 2.920 | 2.810 | 2.830 | 2.830 | 3,511,205 |
| 2024-09-12 | 2.900 | 2.940 | 2.870 | 2.880 | 2.880 | 3,319,247 |
| 2024-09-11 | 2.910 | 2.930 | 2.850 | 2.900 | 2.900 | 3,384,991 |
| 2024-09-10 | 2.950 | 2.980 | 2.910 | 2.910 | 2.910 | 2,741,925 |
| 2024-09-09 | 2.950 | 2.990 | 2.930 | 2.950 | 2.950 | 3,734,351 |
| 2024-09-05 | 3.000 | 3.070 | 3.000 | 3.020 | 3.020 | 7,317,205 |
| 2024-09-04 | 3.040 | 3.040 | 2.990 | 3.000 | 3.000 | 5,193,050 |
| 2024-09-03 | 3.030 | 3.070 | 3.010 | 3.050 | 3.050 | 6,222,183 |
| 2024-09-02 | 3.010 | 3.120 | 3.010 | 3.030 | 3.030 | 17,605,250 |
| 2024-08-29 | 2.990 | 3.020 | 2.960 | 2.990 | 2.990 | 3,586,738 |
| 2024-08-28 | 2.960 | 3.070 | 2.960 | 2.990 | 2.990 | 9,236,895 |
| 2024-08-27 | 2.940 | 2.980 | 2.930 | 2.950 | 2.950 | 3,542,173 |
| 2024-08-26 | 2.970 | 3.020 | 2.920 | 2.940 | 2.940 | 5,270,607 |
| 2024-08-22 | 3.000 | 3.030 | 2.960 | 2.970 | 2.970 | 5,896,484 |
| 2024-08-21 | 3.040 | 3.070 | 2.990 | 3.000 | 3.000 | 8,338,558 |
| 2024-08-20 | 3.030 | 3.100 | 3.030 | 3.040 | 3.040 | 13,143,050 |
| 2024-08-19 | 3.000 | 3.070 | 3.000 | 3.030 | 3.030 | 11,067,870 |
| 2024-08-15 | 3.000 | 3.070 | 2.980 | 2.980 | 2.980 | 12,456,470 |
| 2024-08-14 | 3.020 | 3.090 | 2.970 | 3.000 | 3.000 | 13,740,770 |
| 2024-08-13 | 3.130 | 3.210 | 3.010 | 3.020 | 3.020 | 18,958,930 |
| 2024-08-12 | 3.170 | 3.270 | 3.080 | 3.130 | 3.130 | 43,665,699 |
| 2024-08-08 | 2.780 | 3.200 | 2.700 | 3.050 | 3.050 | 47,477,566 |
| 2024-08-07 | 2.750 | 2.820 | 2.750 | 2.780 | 2.780 | 8,036,620 |
| 2024-08-06 | 2.650 | 2.770 | 2.650 | 2.730 | 2.730 | 6,905,948 |
| 2024-08-05 | 2.800 | 2.800 | 2.400 | 2.640 | 2.640 | 15,307,700 |
| 2024-08-01 | 3.050 | 3.150 | 3.020 | 3.030 | 3.030 | 19,239,199 |
| 2024-07-31 | 2.920 | 3.070 | 2.910 | 3.050 | 3.050 | 10,439,290 |
| 2024-07-30 | 2.870 | 2.920 | 2.850 | 2.920 | 2.920 | 4,324,918 |
| 2024-07-29 | 2.920 | 2.970 | 2.870 | 2.870 | 2.870 | 4,637,789 |
| 2024-07-24 | 2.950 | 3.040 | 2.950 | 2.950 | 2.950 | 8,933,569 |
| 2024-07-23 | 2.940 | 3.000 | 2.940 | 2.950 | 2.950 | 5,514,688 |
| 2024-07-22 | 3.030 | 3.060 | 2.920 | 2.920 | 2.920 | 7,774,570 |
| 2024-07-18 | 2.990 | 3.090 | 2.990 | 3.000 | 3.000 | 10,071,130 |
| 2024-07-17 | 3.000 | 3.050 | 2.970 | 2.990 | 2.990 | 7,555,787 |
| 2024-07-16 | 2.940 | 3.060 | 2.940 | 3.000 | 3.000 | 14,979,040 |
| 2024-07-15 | 3.040 | 3.070 | 2.930 | 2.940 | 2.940 | 11,535,960 |
| 2024-07-10 | 3.130 | 3.180 | 3.070 | 3.080 | 3.080 | 11,668,650 |
| 2024-07-09 | 3.050 | 3.220 | 3.050 | 3.130 | 3.130 | 29,042,160 |
| 2024-07-08 | 2.760 | 3.080 | 2.760 | 2.990 | 2.990 | 39,305,719 |
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.