Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	33.500	34.000	33.500	33.810	31.799	1,812,445
2024-07-29	32.800	34.700	32.760	33.500	31.507	1,813,402
2024-07-28	32.770	32.950	32.520	32.800	30.849	397,004
2024-07-24	32.770	33.300	32.730	32.770	30.820	844,573
2024-07-23	32.450	33.100	32.420	32.770	30.820	1,477,639
2024-07-22	32.510	33.100	32.200	32.450	30.519	465,196
2024-07-21	33.000	33.490	32.110	32.510	30.576	644,251
2024-07-18	32.800	33.510	32.800	33.000	31.037	1,740,101
2024-07-17	31.700	32.800	31.700	32.800	30.849	1,840,628
2024-07-16	31.250	32.380	31.250	31.700	29.814	3,968,234
2024-07-15	31.020	31.250	30.810	31.250	29.391	4,627,443
2024-07-14	30.460	31.040	30.460	31.020	29.175	510,029
2024-07-10	30.970	31.420	30.460	30.460	28.648	725,430
2024-07-09	30.290	31.290	29.800	30.970	29.128	2,379,467
2024-07-08	30.410	30.750	29.800	30.290	28.488	550,163
2024-07-07	30.510	30.840	30.370	30.410	28.601	436,234
2024-07-04	30.550	31.150	30.480	30.510	28.695	1,162,557
2024-07-03	30.700	31.280	30.500	30.550	28.732	890,222
2024-07-02	30.990	31.300	30.600	30.700	28.874	1,350,200
2024-07-01	31.160	31.900	30.850	30.990	29.146	1,581,773
2024-06-27	30.510	31.600	30.510	31.160	29.306	1,889,653
2024-06-26	30.700	31.100	30.510	30.510	28.695	1,546,717
2024-06-25	30.500	30.830	30.320	30.700	28.874	855,139
2024-06-24	32.650	32.650	30.420	30.500	28.685	2,213,792
2024-06-23	30.200	32.700	30.000	32.650	30.708	1,182,170
2024-06-13	29.480	30.200	29.410	30.200	28.403	317,433
2024-06-12	29.510	29.690	29.250	29.480	27.726	126,336
2024-06-11	29.120	29.750	29.120	29.510	27.754	290,402
2024-06-10	29.500	29.700	28.910	29.120	27.388	1,024,864
2024-06-09	31.000	31.200	28.760	29.500	27.745	1,846,286
2024-06-06	31.000	31.250	30.900	31.000	29.156	327,592
2024-06-05	31.080	31.250	30.310	31.000	29.156	3,349,344
2024-06-04	30.770	32.110	30.770	31.080	29.231	3,886,915
2024-06-03	30.610	31.800	30.120	30.770	28.939	240,288
2024-06-02	30.840	31.520	30.500	30.610	28.789	476,546
2024-05-30	32.300	32.440	30.840	30.840	29.005	1,889,792
2024-05-29	32.090	32.500	32.060	32.300	30.378	648,674
2024-05-28	32.190	32.190	31.650	32.090	30.181	2,377,762
2024-05-27	32.210	32.470	32.030	32.190	30.275	352,958
2024-05-26	31.880	32.240	31.880	32.210	30.294	275,207
2024-05-23	31.950	32.500	31.850	31.880	29.983	550,806
2024-05-22	32.040	32.200	31.620	31.950	30.049	354,851
2024-05-21	32.310	32.500	31.700	32.040	30.134	899,589
2024-05-20	31.710	32.610	31.450	32.310	30.388	1,737,431
2024-05-19	33.350	35.600	31.400	31.710	29.823	2,468,621
2024-05-16	32.330	33.400	32.000	33.350	31.366	184,044
2024-05-15	31.640	32.390	31.570	32.330	30.407	196,860
2024-05-14	31.720	32.500	31.500	31.640	29.758	165,576
2024-05-13	32.500	32.650	31.030	31.720	29.833	286,539
2024-05-12	33.020	33.500	32.200	32.500	30.566	89,440
2024-05-09	33.700	33.950	32.300	33.020	31.056	108,305
2024-05-08	34.000	34.440	33.550	33.700	31.695	156,559
2024-05-07	36.000	36.000	33.000	34.000	31.977	840,416
2024-05-02	32.500	36.000	32.500	36.000	33.858	2,167,285
2024-05-01	30.910	33.000	30.910	33.000	31.037	1,456,722
2024-04-30	32.170	33.200	30.020	30.910	29.071	1,396,381
2024-04-29	31.000	32.500	30.830	32.170	30.256	330,141
2024-04-28	32.010	32.400	30.750	31.000	29.156	1,236,108
2024-04-24	33.510	33.890	31.080	32.010	30.106	2,854,619
2024-04-23	34.900	35.100	33.070	33.510	31.516	953,532

← NewerPage 10 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.