Electro Cable Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	1.720	1.730	1.600	1.620	1.620	21,296,064
2026-10-15	1.720	1.760	1.680	1.730	1.730	18,574,744
2026-10-14	1.690	1.730	1.680	1.720	1.720	10,019,616
2026-10-13	1.750	1.770	1.650	1.690	1.690	23,594,358
2026-10-12	1.820	1.830	1.730	1.740	1.740	28,030,336
2026-10-11	1.870	1.880	1.810	1.810	1.810	9,097,162
2026-10-07	1.880	1.890	1.850	1.870	1.870	8,869,395
2026-10-06	1.910	1.910	1.880	1.880	1.880	11,923,315
2026-10-05	1.930	1.940	1.880	1.910	1.910	14,911,330
2026-10-04	1.910	1.920	1.880	1.920	1.920	15,559,156
2026-10-01	1.820	1.900	1.810	1.880	1.880	22,208,370
2026-09-30	1.810	1.820	1.750	1.800	1.800	14,872,595
2026-09-29	1.820	1.860	1.790	1.800	1.800	14,093,255
2026-09-28	1.870	1.880	1.720	1.820	1.820	26,689,692
2026-09-27	1.950	1.960	1.870	1.870	1.870	27,959,708
2026-09-24	1.960	1.970	1.910	1.930	1.930	29,186,832
2026-09-23	1.970	1.980	1.950	1.960	1.960	15,812,513
2026-09-22	1.980	1.990	1.960	1.970	1.970	21,604,346
2026-09-21	2.020	2.020	1.950	1.970	1.970	31,472,272
2026-09-20	2.050	2.060	2.020	2.020	2.020	41,530,356
2026-09-17	1.930	2.130	1.920	2.040	2.040	141,092,048
2026-09-16	1.980	1.990	1.930	1.940	1.940	47,987,972
2026-09-15	2.000	2.010	1.980	1.980	1.980	34,623,724
2026-09-14	2.020	2.030	1.980	1.990	1.990	44,481,776
2026-09-13	2.080	2.090	2.020	2.020	2.020	54,423,812
2026-09-10	2.080	2.090	2.060	2.070	2.070	29,263,206
2026-09-09	2.070	2.090	2.060	2.070	2.070	27,790,952
2026-09-08	2.120	2.120	2.070	2.070	2.070	33,950,492
2026-09-07	2.130	2.140	2.090	2.110	2.110	19,377,438
2026-09-06	2.110	2.140	2.100	2.120	2.120	16,613,561
2026-09-03	2.110	2.110	2.090	2.110	2.110	22,175,336
2026-09-02	2.150	2.180	2.080	2.100	2.100	51,639,440
2026-09-01	2.090	2.160	2.070	2.150	2.150	66,462,520
2026-08-31	2.100	2.110	2.060	2.080	2.080	22,853,864
2026-08-30	2.090	2.110	2.080	2.100	2.100	14,377,727
2026-08-26	2.060	2.090	2.040	2.080	2.080	19,676,772
2026-08-25	2.100	2.100	2.050	2.060	2.060	25,134,356
2026-08-24	2.110	2.120	2.080	2.080	2.080	15,901,368
2026-08-23	2.100	2.110	2.080	2.100	2.100	19,629,716
2026-08-20	2.110	2.120	2.060	2.080	2.080	66,039,792
2026-08-19	2.160	2.170	2.110	2.110	2.110	33,112,236
2026-08-18	2.180	2.200	2.150	2.150	2.150	58,881,947
2026-08-17	2.190	2.210	2.180	2.180	2.180	19,800,069
2026-08-16	2.170	2.240	2.160	2.190	2.190	50,897,762
2026-08-13	2.180	2.190	2.160	2.170	2.170	20,053,612
2026-08-12	2.160	2.180	2.160	2.180	2.180	22,375,326
2026-08-11	2.200	2.220	2.160	2.160	2.160	32,898,364
2026-08-10	2.220	2.250	2.180	2.200	2.200	42,649,135
2026-08-09	2.170	2.260	2.170	2.220	2.220	44,803,515
2026-08-06	2.180	2.210	2.170	2.170	2.170	20,812,427
2026-08-05	2.180	2.210	2.180	2.180	2.180	22,428,015
2026-08-04	2.170	2.220	2.160	2.180	2.180	43,801,052
2026-08-03	2.160	2.210	2.160	2.170	2.170	15,948,126
2026-08-02	2.140	2.170	2.140	2.160	2.160	8,224,108
2026-07-30	2.170	2.180	2.120	2.140	2.140	21,067,010
2026-07-29	2.200	2.210	2.160	2.170	2.170	20,861,884
2026-07-28	2.220	2.230	2.190	2.200	2.200	15,335,073
2026-07-27	2.220	2.240	2.200	2.210	2.210	15,199,013
2026-07-26	2.230	2.250	2.200	2.210	2.210	21,340,148
2026-07-22	2.250	2.250	2.210	2.230	2.230	19,985,344

Page 1 of 4 · 229 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.