Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	18.050	18.450	17.870	18.340	15.713	648,612
2022-10-30	18.350	18.400	18.000	18.050	15.464	341,459
2022-10-27	18.010	18.500	18.000	18.350	15.721	610,047
2022-10-26	17.670	18.150	17.670	18.010	15.430	379,467
2022-10-25	17.630	18.000	17.560	17.670	15.139	621,231
2022-10-24	18.150	18.450	17.630	17.630	15.104	705,813
2022-10-23	18.510	18.690	18.070	18.150	15.550	1,020,273
2022-10-20	18.800	19.000	18.300	18.510	15.858	1,174,446
2022-10-19	18.000	19.000	17.810	18.800	16.107	2,130,221
2022-10-18	17.970	18.050	17.800	18.000	15.421	2,301,974
2022-10-17	16.940	18.090	16.900	17.970	15.396	2,806,666
2022-10-16	16.980	17.100	16.910	16.940	14.513	550,507
2022-10-13	16.920	17.000	16.900	16.980	14.547	389,539
2022-10-12	16.890	17.000	16.830	16.920	14.496	438,353
2022-10-11	17.140	17.200	16.650	16.890	14.470	887,137
2022-10-10	17.200	17.250	17.020	17.140	14.684	868,422
2022-10-09	17.100	17.240	17.080	17.200	14.736	177,238
2022-10-05	17.000	17.200	17.000	17.100	14.650	1,334,692
2022-10-04	17.000	17.400	16.960	17.000	14.565	1,180,917
2022-10-03	16.940	17.100	16.900	17.000	14.565	1,594,730
2022-10-02	17.150	17.390	16.860	16.940	14.513	381,108
2022-09-29	16.740	17.560	16.600	17.150	14.693	2,599,938
2022-09-28	16.930	17.000	16.590	16.740	14.342	1,601,487
2022-09-27	16.500	17.200	16.500	16.930	14.505	1,465,712
2022-09-26	16.400	16.700	16.400	16.500	14.136	1,643,224
2022-09-25	16.360	16.530	16.000	16.400	14.050	692,241
2022-09-22	16.340	16.450	16.150	16.360	14.016	48,287
2022-09-21	16.330	16.600	16.300	16.340	13.999	571,868
2022-09-20	16.200	16.500	16.200	16.330	13.991	669,537
2022-09-19	16.530	16.600	15.810	16.200	13.879	1,307,989
2022-09-18	16.800	16.990	16.500	16.530	14.162	783,024
2022-09-15	17.060	17.280	16.700	16.800	14.393	473,348
2022-09-14	17.220	17.360	16.920	17.060	14.616	529,517
2022-09-13	17.330	17.480	17.220	17.220	14.753	1,533,381
2022-09-12	16.820	17.600	16.820	17.330	14.847	2,685,723
2022-09-11	16.800	17.000	16.500	16.820	14.410	636,156
2022-09-08	16.830	17.000	16.610	16.800	14.393	376,763
2022-09-07	17.500	17.700	16.780	16.830	14.419	1,131,946
2022-09-06	17.680	17.680	17.000	17.500	14.993	2,165,761
2022-09-05	15.270	17.800	15.270	17.680	15.147	3,243,576
2022-09-04	15.430	15.500	15.200	15.270	13.082	75,018
2022-09-01	15.560	15.710	15.380	15.430	13.219	331,085
2022-08-31	15.560	15.740	15.460	15.560	13.331	269,734
2022-08-30	15.380	15.700	15.330	15.560	13.331	552,044
2022-08-29	15.160	15.430	15.140	15.380	13.177	327,029
2022-08-28	15.140	15.360	15.140	15.160	12.988	27,244
2022-08-25	15.010	15.350	15.000	15.140	12.971	873,789
2022-08-24	14.900	15.180	14.850	15.010	12.860	331,110
2022-08-23	15.220	15.380	14.900	14.900	12.765	1,307,621
2022-08-22	15.240	15.350	15.040	15.220	13.040	1,386,218
2022-08-21	15.220	15.450	15.100	15.240	13.057	846,673
2022-08-18	15.030	15.360	15.030	15.220	13.040	253,550
2022-08-17	14.940	15.390	14.900	15.030	12.877	424,768
2022-08-16	15.090	15.100	14.810	14.940	12.800	499,088
2022-08-15	15.010	15.340	15.000	15.090	12.928	820,104
2022-08-14	14.450	15.480	14.400	15.010	12.860	4,222,370
2022-08-11	14.110	14.500	14.110	14.450	12.380	954,607
2022-08-10	14.350	14.460	14.100	14.110	12.089	284,371
2022-08-09	14.060	14.500	14.060	14.350	12.294	3,192,638
2022-08-08	14.340	14.500	14.000	14.060	12.046	645,071

← NewerPage 17 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.