Electro Cable Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-04	2.780	2.890	2.750	2.850	2.850	9,026,970
2024-07-03	2.770	2.910	2.770	2.780	2.780	14,857,760
2024-07-02	2.580	2.790	2.550	2.740	2.740	26,494,881
2024-07-01	2.580	2.620	2.570	2.580	2.580	3,549,977
2024-06-27	2.580	2.660	2.570	2.580	2.580	7,288,758
2024-06-26	2.590	2.670	2.560	2.580	2.580	12,155,210
2024-06-25	2.550	2.680	2.540	2.590	2.590	17,825,789
2024-06-24	2.620	2.740	2.550	2.550	2.550	13,145,260
2024-06-13	2.350	2.390	2.320	2.350	2.350	3,595,212
2024-06-12	2.340	2.430	2.340	2.350	2.350	8,544,765
2024-06-11	2.300	2.420	2.300	2.320	2.320	12,694,890
2024-06-10	2.230	2.340	2.180	2.300	2.300	12,435,220
2024-06-06	2.170	2.280	2.170	2.210	2.210	7,369,578
2024-06-05	2.220	2.270	2.110	2.170	2.170	3,294,490
2024-06-04	2.170	2.300	2.170	2.220	2.220	6,843,629
2024-06-03	2.260	2.300	2.160	2.170	2.170	4,333,401
2024-05-30	2.300	2.450	2.250	2.330	2.330	11,350,870
2024-05-29	2.320	2.410	2.260	2.300	2.300	3,617,035
2024-05-28	2.320	2.370	2.150	2.320	2.320	8,741,660
2024-05-27	2.290	2.430	2.290	2.320	2.320	9,248,136
2024-05-23	2.170	2.354	2.170	2.296	2.296	10,626,320
2024-05-22	2.282	2.320	2.100	2.163	2.163	7,142,237
2024-05-21	2.337	2.350	2.240	2.282	2.282	4,604,717
2024-05-20	2.240	2.500	2.240	2.337	2.337	12,139,410
2024-05-16	1.778	1.880	1.778	1.854	1.854	2,367,488
2024-05-15	1.786	1.823	1.761	1.774	1.774	1,336,836
2024-05-14	1.824	1.843	1.780	1.786	1.786	898,137
2024-05-13	1.790	1.849	1.580	1.824	1.824	1,824,233
2024-05-09	1.920	1.970	1.870	1.930	1.930	2,234,385
2024-05-08	1.990	2.030	1.900	1.920	1.920	2,765,806
2024-05-07	2.020	2.070	1.960	1.990	1.990	3,600,717
2024-05-02	1.910	2.070	1.850	2.020	2.020	9,398,102
2024-05-01	1.780	1.970	1.720	1.910	1.910	5,748,704
2024-04-30	1.940	1.980	1.760	1.780	1.780	2,951,656
2024-04-29	1.870	1.980	1.820	1.940	1.940	3,478,792
2024-04-24	2.170	2.170	1.960	2.060	2.060	4,587,434
2024-04-23	2.370	2.430	2.110	2.170	2.170	4,926,270
2024-04-22	2.460	2.560	2.350	2.370	2.370	2,918,297
2024-04-18	2.600	2.650	2.320	2.380	2.380	6,615,539
2024-04-17	2.610	2.670	2.580	2.600	2.600	4,949,395
2024-04-16	2.660	2.740	2.570	2.610	2.610	7,591,310
2024-04-15	2.620	2.700	2.600	2.660	2.660	4,503,262
2024-04-08	2.540	2.650	2.440	2.620	2.620	5,799,972
2024-04-04	2.300	2.380	2.290	2.360	2.360	2,537,137
2024-04-03	2.210	2.370	2.150	2.300	2.300	2,821,613
2024-04-02	2.240	2.310	2.160	2.210	2.210	2,622,421
2024-04-01	2.120	2.280	2.120	2.240	2.240	2,682,636
2024-03-28	2.250	2.260	2.150	2.210	2.210	1,686,838
2024-03-27	2.380	2.380	2.210	2.250	2.250	2,001,536
2024-03-26	2.400	2.430	2.320	2.380	2.380	2,314,724
2024-03-25	2.430	2.470	2.390	2.400	2.400	1,716,511
2024-03-21	2.370	2.510	2.370	2.460	2.460	4,455,300
2024-03-20	2.210	2.450	2.210	2.360	2.360	5,405,889
2024-03-19	2.330	2.330	2.090	2.190	2.190	3,155,362
2024-03-18	2.770	2.770	2.310	2.330	2.330	5,851,817
2024-03-14	2.710	2.890	2.600	2.870	2.870	3,217,392
2024-03-13	2.890	2.960	2.630	2.710	2.710	2,934,187
2024-03-12	3.030	3.060	2.810	2.890	2.890	3,170,177
2024-03-11	3.090	3.340	3.010	3.030	3.030	10,355,580
2024-03-07	2.660	2.800	2.580	2.700	2.700	2,496,168

← NewerPage 9 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.