Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	24.500	24.720	24.400	24.540	22.139	1,893,641
2023-04-26	24.810	24.810	24.250	24.500	22.103	1,264,302
2023-04-19	24.820	25.190	24.750	24.810	22.383	782,363
2023-04-18	25.800	25.800	24.550	24.820	22.392	2,030,855
2023-04-13	24.820	25.800	24.800	25.800	22.104	2,222,388
2023-04-12	24.860	25.150	24.700	24.820	21.264	1,196,499
2023-04-11	24.540	24.930	24.540	24.860	21.298	394,491
2023-04-10	23.750	24.630	23.750	24.540	21.024	1,010,154
2023-04-09	24.000	24.190	23.620	23.750	20.347	540,057
2023-04-06	24.500	24.650	23.920	24.000	20.562	940,699
2023-04-05	24.920	24.960	24.150	24.500	20.990	914,201
2023-04-04	25.240	25.490	24.750	24.920	21.350	944,352
2023-04-03	24.840	25.390	24.840	25.240	21.624	887,155
2023-04-02	24.700	25.200	24.330	24.840	21.281	945,775
2023-03-30	24.500	25.400	23.530	24.700	21.161	2,956,466
2023-03-29	22.810	25.000	22.780	24.500	20.990	3,716,508
2023-03-28	22.820	23.120	22.500	22.810	19.542	2,357,232
2023-03-27	22.690	22.950	22.690	22.820	19.551	1,504,446
2023-03-26	22.400	23.000	22.400	22.690	19.439	1,298,642
2023-03-23	22.030	22.750	21.850	22.400	19.191	1,389,976
2023-03-22	22.990	23.400	21.950	22.030	18.874	2,309,530
2023-03-21	22.000	23.400	21.900	22.990	19.696	2,042,123
2023-03-20	21.600	22.990	21.250	22.000	18.848	3,202,669
2023-03-19	23.000	23.790	20.230	21.600	18.506	3,154,462
2023-03-16	23.450	24.000	22.510	23.000	19.705	1,257,193
2023-03-15	24.620	25.090	23.000	23.450	20.090	1,088,371
2023-03-14	25.250	25.250	24.200	24.620	21.093	772,064
2023-03-13	25.450	25.990	24.600	25.250	21.633	1,160,278
2023-03-12	26.390	26.490	25.000	25.450	21.804	951,340
2023-03-09	26.770	27.000	26.080	26.390	22.609	689,558
2023-03-08	25.550	26.950	25.260	26.770	22.935	1,453,465
2023-03-07	26.760	27.000	25.400	25.550	21.890	3,116,527
2023-03-06	27.800	28.990	26.750	26.760	22.926	6,812,225
2023-03-05	25.810	28.050	25.800	27.800	23.817	2,475,906
2023-03-02	26.220	26.690	25.800	25.810	22.112	890,730
2023-03-01	26.080	28.000	26.000	26.220	22.464	4,017,198
2023-02-28	26.170	26.170	25.130	26.080	22.344	1,122,310
2023-02-27	26.060	26.650	26.000	26.170	22.421	918,661
2023-02-26	25.000	26.300	25.000	26.060	22.327	1,680,174
2023-02-23	25.000	25.300	24.710	25.000	21.418	279,606
2023-02-22	25.000	25.490	24.700	25.000	21.418	699,948
2023-02-21	24.460	25.350	24.300	25.000	21.418	1,070,881
2023-02-20	25.890	25.890	24.250	24.460	20.956	1,156,387
2023-02-19	26.310	26.600	25.800	25.890	22.181	916,782
2023-02-16	26.770	26.990	26.210	26.310	22.541	751,168
2023-02-15	26.760	27.200	26.610	26.770	22.935	472,383
2023-02-14	26.980	27.400	26.550	26.760	22.926	665,203
2023-02-13	27.030	27.470	26.010	26.980	23.115	883,306
2023-02-12	27.720	27.900	26.750	27.030	23.158	497,176
2023-02-09	27.330	27.800	27.060	27.720	23.749	653,536
2023-02-08	27.400	27.500	26.610	27.330	23.415	503,836
2023-02-07	27.250	27.750	27.000	27.400	23.475	1,148,259
2023-02-06	25.660	27.450	25.660	27.250	23.346	2,142,863
2023-02-05	26.030	26.400	24.620	25.660	21.984	506,391
2023-02-02	26.500	27.300	26.010	26.030	22.301	1,273,742
2023-02-01	27.400	27.700	26.430	26.500	22.704	1,000,239
2023-01-31	26.000	27.450	25.900	27.400	23.475	2,509,406
2023-01-30	27.990	28.040	25.640	26.000	22.275	2,256,987
2023-01-29	24.410	27.990	24.410	27.990	23.980	3,844,335
2023-01-25	24.280	24.790	24.220	24.410	20.913	981,992

← NewerPage 15 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.