Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	13.830	14.400	13.830	14.340	12.286	1,184,340
2022-08-04	13.550	13.900	13.550	13.830	11.849	1,224,218
2022-08-03	13.410	13.600	13.400	13.550	11.609	444,352
2022-08-02	13.590	13.630	13.400	13.410	11.489	1,392,380
2022-08-01	13.570	13.680	13.500	13.590	11.643	2,722,293
2022-07-31	13.350	13.600	13.350	13.570	11.626	222,152
2022-07-28	13.530	13.600	13.290	13.350	11.437	260,935
2022-07-27	13.700	13.800	13.430	13.530	11.592	457,741
2022-07-26	13.500	13.810	13.450	13.700	11.737	1,614,512
2022-07-25	13.610	13.700	13.450	13.500	11.566	631,425
2022-07-24	13.480	13.740	13.480	13.610	11.660	208,159
2022-07-21	13.250	13.700	13.230	13.480	11.549	3,046,091
2022-07-20	13.320	13.540	13.240	13.250	11.352	425,854
2022-07-19	13.220	13.550	13.220	13.320	11.412	1,465,622
2022-07-18	13.360	13.550	13.220	13.220	11.326	373,438
2022-07-17	13.220	13.470	13.200	13.360	11.446	57,277
2022-07-07	13.220	13.450	13.200	13.220	11.326	19,824
2022-07-06	13.290	13.480	13.010	13.220	11.326	1,107,991
2022-07-05	13.320	13.660	13.110	13.290	11.386	641,690
2022-07-04	13.620	13.780	13.260	13.320	11.412	261,462
2022-07-03	13.860	13.990	12.770	13.620	11.669	491,656
2022-06-29	13.980	14.000	13.810	13.860	11.874	231,691
2022-06-28	13.950	14.040	13.330	13.980	11.977	363,164
2022-06-27	13.960	14.000	13.810	13.950	11.951	263,074
2022-06-26	14.190	14.400	13.800	13.960	11.960	225,694
2022-06-23	14.460	14.460	14.010	14.190	12.157	311,525
2022-06-22	14.500	14.690	14.300	14.460	12.388	73,800
2022-06-21	14.940	15.000	14.300	14.500	12.423	286,496
2022-06-20	15.080	15.240	14.900	14.940	12.800	27,614
2022-06-19	15.200	15.290	15.000	15.080	12.920	24,226
2022-06-16	15.120	15.290	15.120	15.200	13.022	311,061
2022-06-15	15.200	15.300	15.030	15.120	12.954	68,099
2022-06-14	15.200	15.370	15.100	15.200	13.022	11,228
2022-06-13	15.360	15.380	15.110	15.200	13.022	668,232
2022-06-12	15.390	15.790	15.200	15.360	13.159	237,863
2022-06-09	15.420	15.490	15.350	15.390	13.185	433,490
2022-06-08	15.140	15.600	15.140	15.420	13.211	707,257
2022-06-07	15.130	15.220	15.010	15.140	12.971	53,417
2022-06-06	15.080	15.220	15.000	15.130	12.962	38,839
2022-06-05	14.950	15.220	14.950	15.080	12.920	33,237
2022-06-02	15.060	15.320	14.900	14.950	12.808	568,097
2022-06-01	15.100	15.590	15.000	15.060	12.902	1,569,129
2022-05-31	15.500	15.690	14.950	15.100	12.937	1,384,689
2022-05-30	15.410	15.780	15.070	15.500	13.279	152,115
2022-05-29	15.540	15.880	15.280	15.410	13.202	207,448
2022-05-26	15.960	15.960	15.400	15.540	13.314	470,052
2022-05-25	16.150	16.250	15.910	15.960	13.674	33,426
2022-05-24	16.200	16.200	16.000	16.150	13.836	855,503
2022-05-23	16.220	16.300	16.160	16.200	13.879	1,004,327
2022-05-22	16.250	16.390	16.110	16.220	13.896	158,873
2022-05-19	16.400	16.500	15.820	16.250	13.922	894,044
2022-05-18	16.210	16.500	16.140	16.400	14.050	1,318,365
2022-05-17	16.100	16.290	16.100	16.210	13.888	1,075,821
2022-05-16	16.070	16.190	16.000	16.100	13.793	626,925
2022-05-15	16.050	16.280	16.010	16.070	13.768	64,568
2022-05-12	16.200	16.300	15.810	16.050	13.751	2,041,062
2022-05-11	15.870	16.250	15.610	16.200	13.879	737,142
2022-05-10	16.060	16.390	15.750	15.870	13.596	568,171
2022-05-09	16.000	16.440	15.930	16.060	13.759	402,062
2022-05-08	16.320	16.860	15.900	16.000	13.708	1,214,244

← NewerPage 18 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.