Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	36.800	36.800	34.820	34.900	32.824	1,503,041
2024-04-21	37.500	38.900	36.750	36.800	33.200	1,801,818
2024-04-18	39.000	39.550	36.000	37.500	33.831	2,847,561
2024-04-17	38.400	39.100	38.400	39.000	35.185	981,798
2024-04-16	39.000	39.400	37.900	38.400	34.643	2,364,858
2024-04-15	37.990	39.100	37.020	39.000	35.185	1,259,790
2024-04-08	36.500	38.000	36.500	37.990	34.273	383,624
2024-04-07	36.360	37.100	36.040	36.500	32.929	422,536
2024-04-04	36.190	36.600	36.000	36.360	32.803	382,908
2024-04-03	36.080	36.290	35.610	36.190	32.650	199,578
2024-04-02	36.040	37.000	35.560	36.080	32.550	243,996
2024-04-01	35.550	36.160	35.040	36.040	32.514	467,158
2024-03-31	37.780	37.790	35.250	35.550	32.072	450,548
2024-03-28	38.300	38.450	37.610	37.780	34.084	1,337,422
2024-03-27	38.500	39.100	38.260	38.300	34.553	1,820,229
2024-03-26	38.500	39.200	38.250	38.500	34.734	995,218
2024-03-25	38.090	38.770	38.090	38.500	34.734	649,357
2024-03-24	37.920	38.800	37.920	38.090	34.364	158,443
2024-03-21	37.640	39.200	37.520	37.920	34.210	391,679
2024-03-20	38.000	38.800	37.550	37.640	33.958	688,731
2024-03-19	38.230	38.230	35.010	38.000	34.282	2,383,547
2024-03-18	39.460	39.600	38.130	38.230	34.490	1,020,802
2024-03-17	40.100	40.970	39.460	39.460	35.600	416,925
2024-03-14	39.280	40.200	38.130	40.100	36.177	752,409
2024-03-13	39.000	39.400	38.250	39.280	35.437	1,080,906
2024-03-12	41.000	41.490	38.770	39.000	35.185	1,945,957
2024-03-11	39.200	42.660	39.200	41.000	36.989	4,503,070
2024-03-10	37.820	39.790	37.820	39.200	35.365	1,482,928
2024-03-07	38.970	39.300	37.750	37.820	34.120	2,545,621
2024-03-06	38.650	40.400	37.700	38.970	35.158	2,863,451
2024-03-05	39.080	39.700	38.390	38.650	34.869	1,859,626
2024-03-04	39.410	40.200	39.080	39.080	35.257	999,879
2024-03-03	38.600	39.800	38.600	39.410	35.555	848,791
2024-02-29	40.510	41.490	38.600	38.600	34.824	3,294,346
2024-02-28	40.710	42.200	40.500	40.510	36.547	3,014,684
2024-02-27	40.500	41.520	40.010	40.710	36.727	2,716,689
2024-02-26	38.500	40.600	38.100	40.500	36.538	2,293,583
2024-02-25	41.290	41.290	37.610	38.500	34.734	1,277,779
2024-02-22	41.370	41.600	41.000	41.290	37.251	509,634
2024-02-21	41.500	41.780	41.010	41.370	37.323	822,029
2024-02-20	40.610	41.900	40.610	41.500	37.440	3,663,449
2024-02-19	40.160	40.620	39.970	40.610	36.637	1,984,984
2024-02-18	40.160	40.490	39.800	40.160	36.231	819,443
2024-02-15	40.510	40.900	39.790	40.160	36.231	801,871
2024-02-14	39.840	41.880	39.700	40.510	36.547	1,625,343
2024-02-13	40.000	40.800	39.500	39.840	35.942	723,649
2024-02-12	40.560	40.900	38.130	40.000	36.087	861,073
2024-02-11	41.580	41.990	40.310	40.560	36.592	791,675
2024-02-08	39.710	42.420	39.710	41.580	37.512	7,233,734
2024-02-07	37.790	40.990	37.670	39.710	35.825	5,146,202
2024-02-06	37.010	38.000	37.000	37.790	34.093	978,039
2024-02-05	36.890	37.790	36.890	37.010	33.389	674,373
2024-02-04	37.000	37.900	36.380	36.890	33.281	759,954
2024-02-01	36.560	37.680	34.020	37.000	33.380	1,983,097
2024-01-31	39.320	40.100	36.000	36.560	32.983	1,754,525
2024-01-30	39.070	39.350	38.300	39.320	35.473	2,021,176
2024-01-29	39.000	39.310	38.450	39.070	35.248	1,075,033
2024-01-28	38.500	39.600	38.060	39.000	35.185	2,414,409
2024-01-24	37.820	38.640	37.250	38.500	34.734	1,539,453
2024-01-23	39.050	39.600	37.750	37.820	34.120	1,470,658

← NewerPage 11 of 21 · 1,212 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.