Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	26.200	26.300	25.800	26.000	23.456	554,618
2023-07-31	25.400	26.270	25.400	26.200	23.637	1,530,228
2023-07-30	24.710	26.250	24.710	25.400	22.915	1,140,742
2023-07-27	24.830	25.000	24.700	24.710	22.293	89,211
2023-07-26	25.000	25.090	24.600	24.830	22.401	132,731
2023-07-25	25.290	25.440	24.910	25.000	22.554	202,030
2023-07-24	25.550	25.650	25.100	25.290	22.816	490,535
2023-07-19	25.460	25.600	25.350	25.550	23.050	547,243
2023-07-18	25.100	25.590	25.010	25.460	22.969	999,295
2023-07-17	24.900	25.300	24.730	25.100	22.645	1,243,547
2023-07-16	24.810	25.100	24.810	24.900	22.464	546,900
2023-07-13	24.430	24.900	24.430	24.810	22.383	723,264
2023-07-12	25.160	25.400	24.310	24.430	22.040	818,739
2023-07-11	24.860	25.750	24.860	25.160	22.699	1,838,898
2023-07-10	24.280	25.380	24.030	24.860	22.428	1,378,189
2023-07-09	24.480	24.850	23.500	24.280	21.905	406,020
2023-07-06	24.500	24.900	24.150	24.480	22.085	350,492
2023-07-05	25.250	25.540	24.470	24.500	22.103	544,564
2023-07-04	25.880	26.070	25.220	25.250	22.780	692,298
2023-06-26	25.800	25.900	25.400	25.880	23.348	894,674
2023-06-25	25.240	25.900	25.160	25.800	23.276	645,332
2023-06-22	25.460	25.500	24.900	25.240	22.771	1,407,739
2023-06-21	26.000	26.240	25.450	25.460	22.969	1,019,482
2023-06-20	26.320	26.450	25.960	26.000	23.456	1,222,353
2023-06-19	26.780	27.000	26.100	26.320	23.745	1,053,703
2023-06-18	26.610	27.010	26.350	26.780	24.160	410,342
2023-06-15	27.460	27.460	26.300	26.610	24.007	1,311,472
2023-06-14	27.700	27.900	26.900	27.460	24.774	1,424,779
2023-06-13	26.460	27.700	26.350	27.700	24.990	2,530,391
2023-06-12	27.000	27.000	26.300	26.460	23.871	473,854
2023-06-11	26.850	27.280	26.680	27.000	24.359	1,674,305
2023-06-08	25.830	27.130	25.830	26.850	24.223	3,553,762
2023-06-07	25.440	26.490	25.440	25.830	23.303	3,454,671
2023-06-06	24.950	26.000	24.950	25.440	22.951	2,788,856
2023-06-05	24.500	25.510	24.500	24.950	22.509	2,749,006
2023-06-04	24.200	24.550	24.100	24.500	22.103	757,990
2023-06-01	24.230	24.310	24.000	24.200	21.833	1,067,295
2023-05-31	24.500	24.750	24.100	24.230	21.860	3,831,401
2023-05-30	23.990	24.800	23.990	24.500	22.103	5,528,867
2023-05-29	24.240	24.300	23.730	23.990	21.643	1,012,379
2023-05-28	23.400	24.330	23.400	24.240	21.869	4,377,966
2023-05-25	23.600	23.610	23.230	23.400	21.111	545,043
2023-05-24	23.000	23.620	23.000	23.600	21.291	5,015,138
2023-05-23	22.840	23.190	22.730	23.000	20.750	1,418,148
2023-05-22	22.900	23.140	22.800	22.840	20.606	647,692
2023-05-21	22.800	23.080	22.760	22.900	20.660	879,617
2023-05-18	22.940	23.100	22.720	22.800	20.570	1,160,446
2023-05-17	22.680	23.300	22.680	22.940	20.696	2,148,558
2023-05-16	23.200	23.300	22.550	22.680	20.461	2,115,229
2023-05-15	23.800	24.000	23.080	23.200	20.930	2,672,282
2023-05-14	23.110	23.990	23.110	23.800	21.472	2,582,997
2023-05-11	23.140	23.690	23.000	23.110	20.849	4,420,415
2023-05-10	23.140	23.380	22.900	23.140	20.876	1,802,575
2023-05-09	23.390	23.990	23.000	23.140	20.876	3,374,870
2023-05-08	22.970	23.460	22.970	23.390	21.102	1,760,707
2023-05-07	23.320	23.350	22.900	22.970	20.723	723,492
2023-05-03	23.260	23.600	23.260	23.320	21.039	431,162
2023-05-02	23.230	23.500	23.000	23.260	20.985	451,412
2023-05-01	24.220	24.480	23.100	23.230	20.957	1,282,432
2023-04-30	24.540	25.000	24.220	24.220	21.851	1,642,887

← NewerPage 14 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.