Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	15.980	16.500	15.980	16.320	13.982	2,092,636
2022-04-27	15.830	16.250	15.800	15.980	13.691	585,493
2022-04-26	15.910	15.950	15.500	15.830	13.562	22,698
2022-04-21	15.260	16.040	15.010	15.910	13.631	81,042
2022-04-20	16.300	16.300	15.020	15.260	13.074	318,913
2022-04-19	15.900	16.300	15.770	16.300	13.108	460,137
2022-04-18	15.750	16.000	15.400	15.900	12.786	273,226
2022-04-17	15.660	16.090	15.140	15.750	12.666	253,955
2022-04-14	16.510	16.620	15.000	15.660	12.593	663,282
2022-04-13	16.800	16.940	16.500	16.510	13.277	863,090
2022-04-12	16.710	16.940	16.610	16.800	13.510	708,911
2022-04-11	16.900	17.070	16.600	16.710	13.438	592,277
2022-04-10	16.900	17.090	16.800	16.900	13.591	616,418
2022-04-07	17.120	17.170	16.750	16.900	13.591	1,125,179
2022-04-06	17.160	17.310	17.000	17.120	13.768	594,923
2022-04-05	17.180	17.290	17.150	17.160	13.800	75,999
2022-04-04	17.460	17.580	17.000	17.180	13.816	1,172,923
2022-04-03	17.490	17.550	17.260	17.460	14.041	71,049
2022-03-31	17.410	17.600	17.200	17.490	14.065	571,590
2022-03-30	17.300	17.780	17.290	17.410	14.001	275,816
2022-03-29	17.000	17.400	16.820	17.300	13.912	186,735
2022-03-28	17.330	17.450	16.950	17.000	13.671	773,628
2022-03-27	17.300	17.450	17.020	17.330	13.936	493,637
2022-03-24	17.270	17.350	17.090	17.300	13.912	287,488
2022-03-23	17.030	17.350	16.820	17.270	13.888	710,140
2022-03-22	17.260	17.480	17.000	17.030	13.695	1,150,331
2022-03-21	17.260	17.530	17.060	17.260	13.880	4,433,801
2022-03-20	17.170	17.480	16.820	17.260	13.880	1,123,916
2022-03-17	17.170	17.200	16.700	17.170	13.808	1,289,938
2022-03-16	16.630	17.300	16.630	17.170	13.808	992,455
2022-03-15	16.940	16.980	16.560	16.630	13.373	1,158,294
2022-03-14	16.910	17.080	16.700	16.940	13.623	618,190
2022-03-13	17.340	17.500	16.900	16.910	13.599	455,750
2022-03-10	17.100	17.490	17.100	17.340	13.944	2,195,699
2022-03-09	17.500	17.550	17.020	17.100	13.751	644,213
2022-03-08	18.260	18.260	17.400	17.500	14.073	1,066,612
2022-03-07	18.590	18.590	18.030	18.260	14.684	1,333,758
2022-03-06	19.360	19.360	18.530	18.590	14.950	590,298
2022-03-03	18.940	19.450	18.850	19.360	15.569	941,449
2022-03-02	18.420	19.750	18.420	18.940	15.231	3,163,651
2022-03-01	17.680	18.500	17.600	18.420	14.813	1,142,456
2022-02-28	17.370	17.720	17.350	17.680	14.218	231,544
2022-02-27	17.360	17.590	17.320	17.370	13.969	120,715
2022-02-24	17.610	17.610	16.500	17.360	13.961	1,115,010
2022-02-23	17.650	17.800	17.550	17.610	14.162	731,801
2022-02-22	17.800	17.810	17.570	17.650	14.194	361,004
2022-02-21	17.760	17.900	17.500	17.800	14.314	118,423
2022-02-20	17.880	17.970	17.600	17.760	14.282	269,230
2022-02-17	17.800	17.990	17.740	17.880	14.379	50,475
2022-02-16	17.550	18.370	17.400	17.800	14.314	652,295
2022-02-15	17.250	17.600	17.100	17.550	14.113	292,836
2022-02-14	17.220	17.440	17.020	17.250	13.872	82,401
2022-02-13	17.520	17.520	17.170	17.220	13.848	121,588
2022-02-10	17.640	17.700	17.500	17.520	14.089	54,594
2022-02-09	17.150	18.100	17.030	17.640	14.186	1,024,743
2022-02-08	16.990	17.490	16.990	17.150	13.792	1,275,981
2022-02-07	16.850	17.000	16.820	16.990	13.663	532,852
2022-02-06	16.880	17.000	16.800	16.850	13.550	77,929
2022-02-03	16.990	17.100	16.850	16.880	13.575	401,090
2022-02-02	16.900	17.010	16.800	16.990	13.663	238,210

← NewerPage 19 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.