Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	32.190	32.970	31.800	32.250	29.095	906,045
2023-10-25	31.070	33.000	31.070	32.190	29.041	3,317,547
2023-10-24	30.810	31.980	30.810	31.070	28.030	1,754,165
2023-10-23	30.880	31.500	30.650	30.810	27.796	1,189,500
2023-10-22	30.830	31.400	30.050	30.880	27.859	896,367
2023-10-19	31.500	31.770	30.830	30.830	27.814	1,078,448
2023-10-18	30.760	32.900	30.760	31.500	28.418	3,107,789
2023-10-17	29.620	31.900	29.210	30.760	27.751	3,559,841
2023-10-16	28.530	29.940	28.530	29.620	26.722	2,571,403
2023-10-15	27.930	28.980	27.930	28.530	25.739	815,893
2023-10-12	27.600	28.200	27.600	27.930	25.198	852,705
2023-10-11	28.300	28.880	27.600	27.600	24.900	3,044,958
2023-10-10	27.990	28.540	27.780	28.300	25.531	525,583
2023-10-09	27.400	28.000	27.400	27.990	25.252	264,325
2023-10-08	28.590	28.590	26.000	27.400	24.719	712,158
2023-10-04	27.750	28.600	27.600	28.590	25.793	238,369
2023-10-03	28.500	28.940	27.730	27.750	25.035	463,687
2023-10-02	29.160	29.500	27.220	28.500	25.712	1,316,569
2023-10-01	29.890	30.000	29.130	29.160	26.307	634,865
2023-09-27	30.260	30.490	29.120	29.890	26.966	714,190
2023-09-26	30.400	30.750	30.160	30.260	27.300	447,608
2023-09-25	30.750	30.980	30.150	30.400	27.426	1,354,834
2023-09-24	30.500	31.230	30.170	30.750	27.742	2,319,195
2023-09-21	29.190	30.850	28.800	30.500	27.516	2,451,115
2023-09-20	29.350	29.500	28.630	29.190	26.334	1,091,470
2023-09-19	28.780	29.500	28.610	29.350	26.479	696,615
2023-09-18	28.650	28.890	28.530	28.780	25.964	286,736
2023-09-17	28.900	29.000	28.600	28.650	25.847	481,337
2023-09-14	28.520	29.200	28.500	28.900	26.073	742,413
2023-09-13	28.100	28.600	28.000	28.520	25.730	779,518
2023-09-12	28.800	28.950	28.020	28.100	25.351	1,451,953
2023-09-11	29.600	29.600	28.610	28.800	25.983	1,347,633
2023-09-10	28.390	29.780	28.000	29.600	26.704	3,219,992
2023-09-07	27.290	28.400	27.070	28.390	25.613	3,099,484
2023-09-06	26.520	27.390	26.520	27.290	24.620	1,527,563
2023-09-05	26.900	27.320	26.520	26.520	23.926	746,779
2023-09-04	26.010	27.600	26.010	26.900	24.268	2,797,949
2023-09-03	26.300	26.650	25.950	26.010	23.465	458,630
2023-08-31	26.700	26.750	26.300	26.300	23.727	355,379
2023-08-30	26.780	26.900	26.400	26.700	24.088	550,684
2023-08-29	26.430	27.000	26.430	26.780	24.160	1,029,872
2023-08-28	26.430	26.690	26.310	26.430	23.844	430,879
2023-08-27	26.280	26.470	26.200	26.430	23.844	101,865
2023-08-24	26.190	26.400	26.090	26.280	23.709	335,158
2023-08-23	26.300	26.680	26.180	26.190	23.628	695,092
2023-08-22	26.010	26.350	26.010	26.300	23.727	261,624
2023-08-21	25.970	26.500	25.970	26.010	23.465	433,213
2023-08-20	26.000	26.290	25.910	25.970	23.429	133,905
2023-08-17	26.270	26.380	25.860	26.000	23.456	515,783
2023-08-16	26.480	26.690	26.210	26.270	23.700	434,959
2023-08-15	26.440	26.740	25.950	26.480	23.890	532,597
2023-08-14	26.700	26.990	26.420	26.440	23.853	498,503
2023-08-13	26.520	26.800	26.500	26.700	24.088	232,113
2023-08-10	27.070	27.200	26.520	26.520	23.926	1,481,847
2023-08-09	26.900	27.690	26.700	27.070	24.422	1,292,619
2023-08-08	27.260	27.260	26.720	26.900	24.268	521,215
2023-08-07	26.450	27.310	26.150	27.260	24.593	1,876,337
2023-08-06	25.910	26.450	25.800	26.450	23.862	746,740
2023-08-03	26.000	26.000	25.730	25.910	23.375	90,680
2023-08-02	26.000	26.100	25.570	26.000	23.456	469,670

← NewerPage 13 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.