Telecom Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 139.00 | 142.90 | 135.55 | 140.90 | 140.90 | 1,309,535 |
| 2026-10-18 | 145.20 | 145.60 | 139.45 | 139.45 | 139.45 | 1,922,661 |
| 2026-10-15 | 145.00 | 146.50 | 143.02 | 145.40 | 145.40 | 1,750,107 |
| 2026-10-14 | 146.82 | 148.80 | 143.50 | 145.00 | 145.00 | 2,013,021 |
| 2026-10-13 | 143.00 | 148.00 | 142.11 | 146.80 | 146.80 | 1,875,952 |
| 2026-10-12 | 145.00 | 147.23 | 142.00 | 142.50 | 142.50 | 865,699 |
| 2026-10-11 | 148.01 | 148.98 | 144.00 | 145.00 | 145.00 | 790,386 |
| 2026-10-07 | 149.00 | 150.10 | 147.60 | 148.00 | 148.00 | 851,694 |
| 2026-10-06 | 150.99 | 150.99 | 147.58 | 149.88 | 149.88 | 1,540,205 |
| 2026-10-05 | 150.08 | 156.00 | 149.00 | 151.00 | 151.00 | 1,720,357 |
| 2026-10-04 | 139.80 | 154.90 | 139.10 | 150.08 | 150.08 | 3,009,626 |
| 2026-10-01 | 134.05 | 139.00 | 134.01 | 138.71 | 138.71 | 966,215 |
| 2026-09-30 | 134.98 | 137.00 | 129.07 | 134.00 | 134.00 | 2,969,043 |
| 2026-09-29 | 136.90 | 137.70 | 133.11 | 134.74 | 134.74 | 1,167,238 |
| 2026-09-28 | 132.90 | 139.00 | 129.00 | 136.00 | 136.00 | 1,822,297 |
| 2026-09-27 | 137.13 | 137.82 | 132.06 | 133.00 | 133.00 | 853,066 |
| 2026-09-24 | 139.00 | 139.09 | 130.20 | 135.99 | 135.99 | 1,087,102 |
| 2026-09-23 | 139.00 | 140.00 | 137.51 | 138.06 | 138.06 | 2,312,208 |
| 2026-09-22 | 135.01 | 140.00 | 134.51 | 137.50 | 137.50 | 3,292,584 |
| 2026-09-21 | 131.60 | 136.31 | 131.52 | 134.30 | 134.30 | 2,790,577 |
| 2026-09-20 | 134.95 | 134.95 | 130.05 | 131.51 | 131.51 | 555,243 |
| 2026-09-17 | 131.31 | 133.00 | 128.52 | 133.00 | 133.00 | 6,008,319 |
| 2026-09-16 | 132.86 | 134.50 | 131.13 | 131.30 | 131.30 | 1,892,244 |
| 2026-09-15 | 127.00 | 135.40 | 126.02 | 132.00 | 132.00 | 2,761,210 |
| 2026-09-14 | 127.75 | 127.75 | 124.01 | 127.00 | 127.00 | 1,216,772 |
| 2026-09-13 | 126.24 | 127.98 | 125.25 | 127.31 | 127.31 | 720,351 |
| 2026-09-10 | 127.00 | 131.00 | 125.04 | 125.25 | 125.25 | 3,747,741 |
| 2026-09-09 | 121.00 | 126.00 | 121.00 | 125.99 | 125.99 | 3,689,519 |
| 2026-09-08 | 121.90 | 126.40 | 120.10 | 120.12 | 120.12 | 3,372,997 |
| 2026-09-07 | 118.99 | 122.90 | 118.51 | 120.80 | 120.80 | 3,337,542 |
| 2026-09-06 | 116.00 | 118.20 | 115.00 | 118.20 | 118.20 | 1,881,469 |
| 2026-09-03 | 115.50 | 116.00 | 113.99 | 115.99 | 115.99 | 727,377 |
| 2026-09-02 | 115.94 | 116.16 | 113.50 | 115.00 | 115.00 | 1,119,235 |
| 2026-09-01 | 116.00 | 116.09 | 112.50 | 114.98 | 114.98 | 1,687,943 |
| 2026-08-31 | 117.10 | 117.30 | 114.00 | 116.00 | 116.00 | 2,200,955 |
| 2026-08-30 | 117.42 | 117.60 | 116.00 | 116.16 | 116.16 | 812,392 |
| 2026-08-26 | 117.25 | 117.52 | 116.00 | 116.00 | 116.00 | 1,004,828 |
| 2026-08-25 | 117.50 | 117.70 | 116.00 | 116.10 | 116.10 | 525,646 |
| 2026-08-24 | 118.40 | 118.48 | 116.40 | 116.50 | 116.50 | 561,816 |
| 2026-08-23 | 117.01 | 118.60 | 116.30 | 118.49 | 118.49 | 708,031 |
| 2026-08-20 | 116.08 | 116.25 | 113.20 | 114.89 | 114.89 | 922,072 |
| 2026-08-19 | 119.50 | 120.00 | 112.10 | 115.50 | 115.50 | 1,361,246 |
| 2026-08-18 | 116.00 | 118.98 | 115.80 | 118.97 | 118.97 | 855,449 |
| 2026-08-17 | 118.10 | 120.00 | 115.02 | 116.00 | 116.00 | 1,696,323 |
| 2026-08-16 | 114.00 | 120.00 | 114.00 | 118.10 | 118.10 | 3,489,467 |
| 2026-08-13 | 108.49 | 116.25 | 108.49 | 114.00 | 114.00 | 3,677,410 |
| 2026-08-12 | 110.99 | 111.00 | 107.00 | 108.49 | 108.49 | 1,052,479 |
| 2026-08-11 | 109.93 | 110.99 | 107.85 | 110.99 | 110.99 | 605,593 |
| 2026-08-10 | 109.90 | 112.00 | 108.01 | 109.93 | 109.93 | 638,861 |
| 2026-08-09 | 109.01 | 111.00 | 109.01 | 109.90 | 109.90 | 1,173,613 |
| 2026-08-06 | 111.00 | 113.00 | 109.00 | 109.01 | 109.01 | 1,051,620 |
| 2026-08-05 | 108.12 | 114.60 | 108.12 | 111.00 | 111.00 | 1,720,667 |
| 2026-08-04 | 107.30 | 112.00 | 107.30 | 108.12 | 108.12 | 737,988 |
| 2026-08-03 | 113.11 | 114.87 | 107.30 | 107.30 | 107.30 | 1,293,622 |
| 2026-08-02 | 103.60 | 114.00 | 103.60 | 113.11 | 113.11 | 1,454,997 |
| 2026-07-30 | 106.80 | 107.09 | 102.75 | 103.60 | 103.60 | 1,511,598 |
| 2026-07-29 | 105.25 | 108.00 | 104.51 | 106.80 | 106.80 | 736,510 |
| 2026-07-28 | 103.50 | 107.20 | 103.50 | 105.25 | 105.25 | 1,120,344 |
| 2026-07-27 | 103.01 | 104.69 | 102.51 | 103.50 | 103.50 | 1,066,823 |
| 2026-07-26 | 103.28 | 104.99 | 102.50 | 103.01 | 103.01 | 361,999 |
Page 1 of 21 · 1,215 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-28 | 1.5000 EGP |
| 2025-04-22 | 1.5000 EGP |
| 2024-04-22 | 1.5000 EGP |
| 2023-04-18 | 1.2500 EGP |
| 2022-04-20 | 1.0000 EGP |
| 2021-04-26 | 0.7500 EGP |
| 2020-04-16 | 0.2500 EGP |
| 2019-04-22 | 0.2500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.