Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	39.460	40.080	38.930	39.050	35.230	1,993,366
2024-01-21	38.900	39.600	38.500	39.460	35.600	65,593,894
2024-01-18	39.820	40.990	38.800	38.900	35.094	2,010,196
2024-01-17	39.500	41.490	39.500	39.820	35.924	1,993,472
2024-01-16	38.600	39.600	38.600	39.500	35.636	763,383
2024-01-15	38.310	39.800	38.200	38.600	34.824	1,117,469
2024-01-14	38.300	38.500	38.130	38.310	34.562	325,799
2024-01-11	38.080	38.350	37.900	38.300	34.553	398,767
2024-01-10	38.330	38.400	37.910	38.080	34.355	503,605
2024-01-09	37.960	38.390	37.960	38.330	34.580	337,966
2024-01-08	38.240	38.500	37.900	37.960	34.246	789,705
2024-01-04	38.310	38.500	37.860	38.240	34.499	1,014,726
2024-01-03	38.500	38.690	38.050	38.310	34.562	396,793
2024-01-02	37.650	38.630	37.650	38.500	34.734	981,801
2023-12-31	36.670	38.240	36.670	37.650	33.967	1,173,729
2023-12-28	35.610	37.250	35.610	36.670	33.083	1,196,665
2023-12-27	35.430	36.250	35.250	35.610	32.126	3,038,160
2023-12-26	36.610	36.960	35.100	35.430	31.964	3,598,391
2023-12-25	36.970	37.100	36.050	36.610	33.028	844,817
2023-12-24	37.480	37.780	36.620	36.970	33.353	652,407
2023-12-21	38.410	38.700	36.810	37.480	33.813	1,906,822
2023-12-20	37.900	38.890	37.590	38.410	34.652	1,671,684
2023-12-19	37.590	38.490	37.510	37.900	34.192	1,106,341
2023-12-18	36.760	38.100	36.760	37.590	33.913	1,061,707
2023-12-17	36.700	37.520	36.700	36.760	33.164	299,657
2023-12-14	36.710	37.090	36.620	36.700	33.110	541,781
2023-12-13	36.490	37.000	36.000	36.710	33.119	594,325
2023-12-12	35.850	36.490	35.550	36.490	32.920	769,353
2023-12-11	35.840	36.050	34.520	35.850	32.343	428,809
2023-12-10	36.060	36.800	35.830	35.840	32.334	538,748
2023-12-07	36.790	36.790	35.680	36.060	32.532	1,199,268
2023-12-06	37.420	37.680	36.600	36.790	33.191	589,459
2023-12-05	37.520	38.630	37.400	37.420	33.759	2,633,100
2023-12-04	36.000	37.760	36.000	37.520	33.849	1,099,916
2023-12-03	35.990	36.450	35.800	36.000	32.478	422,473
2023-11-30	35.800	36.500	35.630	35.990	32.469	845,642
2023-11-29	36.200	36.480	35.530	35.800	32.298	567,889
2023-11-28	36.460	36.840	36.000	36.200	32.659	659,678
2023-11-27	36.800	36.980	36.390	36.460	32.893	316,322
2023-11-26	36.770	37.380	36.570	36.800	33.200	333,372
2023-11-23	37.010	37.900	36.650	36.770	33.173	1,000,925
2023-11-22	37.300	38.500	37.000	37.010	33.389	2,165,393
2023-11-21	35.680	37.300	35.680	37.300	33.651	1,094,713
2023-11-20	36.300	37.200	35.570	35.680	32.189	444,158
2023-11-19	36.360	37.000	36.060	36.300	32.749	271,930
2023-11-16	35.650	37.300	35.530	36.360	32.803	536,480
2023-11-15	36.700	37.420	35.310	35.650	32.162	659,957
2023-11-14	38.200	39.150	36.500	36.700	33.110	863,290
2023-11-13	34.000	40.200	34.000	38.200	34.463	2,368,656
2023-11-12	35.120	36.000	34.000	34.000	30.674	396,305
2023-11-09	33.850	36.000	33.700	35.120	31.684	2,413,752
2023-11-08	33.800	34.190	33.700	33.850	30.538	331,824
2023-11-07	33.810	34.200	33.700	33.800	30.493	522,449
2023-11-06	34.300	34.680	33.610	33.810	30.502	501,069
2023-11-05	33.450	34.750	33.450	34.300	30.944	690,763
2023-11-02	32.950	34.000	32.950	33.450	30.178	363,920
2023-11-01	34.000	34.500	32.600	32.950	29.727	691,467
2023-10-31	32.700	34.850	32.400	34.000	30.674	2,918,480
2023-10-30	33.040	33.450	32.300	32.700	29.501	617,364
2023-10-29	32.250	33.600	32.250	33.040	29.808	2,940,133

← NewerPage 12 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.