Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	24.500	24.650	24.180	24.280	20.802	981,444
2023-01-23	24.280	24.860	24.200	24.500	20.990	617,297
2023-01-22	24.150	24.670	24.070	24.280	20.802	702,373
2023-01-19	24.420	24.860	24.010	24.150	20.690	853,520
2023-01-18	25.340	25.600	24.380	24.420	20.921	778,042
2023-01-17	25.370	25.800	25.200	25.340	21.710	518,896
2023-01-16	24.400	25.850	24.400	25.370	21.735	1,081,090
2023-01-15	24.200	24.800	24.200	24.400	20.904	402,506
2023-01-12	24.500	25.000	23.600	24.200	20.733	547,793
2023-01-11	24.350	25.500	24.020	24.500	20.990	1,498,919
2023-01-10	25.790	25.980	24.040	24.350	20.862	831,209
2023-01-09	25.970	26.390	25.530	25.790	22.095	771,403
2023-01-05	25.620	27.000	25.600	25.970	22.249	1,388,062
2023-01-04	25.300	25.980	24.110	25.620	21.950	1,928,573
2023-01-03	24.730	25.820	24.730	25.300	21.675	1,561,324
2023-01-02	25.100	25.500	24.640	24.730	21.187	1,827,707
2022-12-29	25.510	25.780	25.100	25.100	21.504	722,745
2022-12-28	25.000	25.660	24.950	25.510	21.855	954,727
2022-12-27	25.280	25.730	24.950	25.000	21.418	838,836
2022-12-26	24.900	25.880	24.900	25.280	21.658	754,344
2022-12-25	26.070	26.070	24.900	24.900	21.333	1,073,501
2022-12-22	26.490	26.970	26.000	26.070	22.335	893,095
2022-12-21	26.480	26.790	25.540	26.490	22.695	1,293,210
2022-12-20	25.250	26.890	25.060	26.480	22.686	2,078,207
2022-12-19	24.200	25.750	24.200	25.250	21.633	4,774,991
2022-12-18	23.650	24.340	23.210	24.200	20.733	2,355,761
2022-12-15	23.350	24.100	23.130	23.650	20.262	2,919,803
2022-12-14	23.220	23.850	23.030	23.350	20.005	1,705,260
2022-12-13	23.560	24.970	20.200	23.220	19.893	1,802,197
2022-12-12	22.800	24.100	22.350	23.560	20.185	2,660,665
2022-12-11	24.450	24.800	22.800	22.800	19.534	3,568,817
2022-12-08	24.590	24.900	24.400	24.450	20.947	1,271,261
2022-12-07	24.360	25.000	24.360	24.590	21.067	1,280,303
2022-12-06	25.000	25.350	24.310	24.360	20.870	1,251,700
2022-12-05	24.770	25.250	24.720	25.000	21.418	1,693,190
2022-12-04	24.310	24.800	24.310	24.770	21.221	2,037,154
2022-12-01	23.000	24.980	22.990	24.310	20.827	2,211,957
2022-11-30	22.820	23.100	22.700	23.000	19.705	1,382,925
2022-11-29	22.770	23.300	22.770	22.820	19.551	1,439,115
2022-11-28	23.250	23.400	22.710	22.770	19.508	1,811,495
2022-11-27	23.380	23.790	23.000	23.250	19.919	955,453
2022-11-24	22.680	24.790	22.680	23.380	20.030	3,127,908
2022-11-23	22.360	22.790	22.360	22.680	19.431	920,005
2022-11-22	22.000	22.700	22.000	22.360	19.157	1,995,350
2022-11-21	21.540	22.200	21.300	22.000	18.848	2,938,138
2022-11-20	22.060	22.230	21.500	21.540	18.454	630,597
2022-11-17	22.230	22.440	21.900	22.060	18.900	1,320,768
2022-11-16	21.540	22.980	21.500	22.230	19.045	4,689,619
2022-11-15	21.500	21.890	21.330	21.540	18.454	1,589,351
2022-11-14	21.200	21.960	21.200	21.500	18.420	1,799,369
2022-11-13	21.500	21.790	21.110	21.200	18.163	1,168,705
2022-11-10	20.610	21.530	20.600	21.500	18.420	1,228,186
2022-11-09	19.840	21.250	19.530	20.610	17.657	3,060,685
2022-11-08	20.010	20.500	19.400	19.840	16.998	1,954,059
2022-11-07	19.050	20.010	19.030	20.010	17.143	2,467,471
2022-11-06	19.400	19.450	18.900	19.050	16.321	520,023
2022-11-03	18.610	19.430	18.510	19.400	16.621	2,876,113
2022-11-02	18.390	19.060	18.300	18.610	15.944	3,651,505
2022-11-01	18.340	18.540	18.200	18.390	15.755	828,488
2022-10-31	18.050	18.450	17.870	18.340	15.713	648,612

← NewerPage 16 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.