Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	16.870	16.950	16.750	16.900	13.591	122,009
2022-01-31	16.300	17.000	16.300	16.870	13.566	724,379
2022-01-30	16.230	16.690	16.200	16.300	13.108	403,464
2022-01-26	16.450	16.500	16.200	16.230	13.052	568,138
2022-01-25	16.500	16.500	16.250	16.450	13.229	245,382
2022-01-24	16.350	16.630	16.210	16.500	13.269	293,979
2022-01-23	16.610	16.970	16.300	16.350	13.148	568,360
2022-01-20	16.710	16.950	16.590	16.610	13.357	48,023
2022-01-19	16.900	16.980	16.630	16.710	13.438	1,067,495
2022-01-18	16.870	17.000	16.850	16.900	13.591	406,018
2022-01-17	16.900	17.100	16.700	16.870	13.566	28,677
2022-01-16	17.300	17.470	16.710	16.900	13.591	231,127
2022-01-13	17.500	17.550	17.150	17.300	13.912	559,611
2022-01-12	17.020	17.550	16.910	17.500	14.073	1,014,786
2022-01-11	17.020	17.400	17.000	17.020	13.687	629,092
2022-01-10	16.880	17.190	16.850	17.020	13.687	406,275
2022-01-09	17.100	17.150	16.850	16.880	13.575	429,750
2022-01-05	16.910	17.150	16.830	17.100	13.751	1,125,515
2022-01-04	16.750	16.980	16.620	16.910	13.599	1,180,362
2022-01-03	16.780	16.850	16.610	16.750	13.470	350,905
2022-01-02	16.770	16.880	16.010	16.780	13.494	78,345
2021-12-30	16.760	16.850	16.630	16.770	13.486	1,507,097
2021-12-29	16.760	16.850	16.610	16.760	13.478	284,880
2021-12-28	16.520	16.820	16.510	16.760	13.478	606,766
2021-12-27	16.690	16.780	16.450	16.520	13.285	74,612
2021-12-26	16.870	16.870	16.520	16.690	13.422	110,449
2021-12-23	16.540	16.930	16.460	16.870	13.566	1,141,312
2021-12-22	16.000	16.890	16.000	16.540	13.301	1,789,054
2021-12-21	16.000	16.100	15.900	16.000	12.867	650,631
2021-12-20	15.940	16.100	15.850	16.000	12.867	608,073
2021-12-19	16.250	16.250	15.900	15.940	12.819	155,579
2021-12-16	15.980	16.250	15.900	16.250	13.068	588,901
2021-12-15	15.850	16.050	15.810	15.980	12.851	1,309,450
2021-12-14	15.910	16.070	15.830	15.850	12.746	728,434
2021-12-13	15.990	16.420	15.910	15.910	12.794	3,108,188
2021-12-12	15.860	16.000	15.840	15.990	12.859	465,778
2021-12-09	15.570	15.960	15.560	15.860	12.754	1,053,267
2021-12-08	15.220	15.610	15.040	15.570	12.521	2,224,108
2021-12-07	15.070	15.400	15.000	15.220	12.240	4,199,181
2021-12-06	14.880	15.100	14.880	15.070	12.119	3,808,534
2021-12-05	14.850	14.990	14.750	14.880	11.966	693,718
2021-12-02	14.790	15.010	14.550	14.850	11.942	3,644,971
2021-12-01	14.360	14.850	14.150	14.790	11.894	1,645,081
2021-11-30	14.560	14.800	14.300	14.360	11.548	5,387,070
2021-11-29	14.380	14.600	14.320	14.560	11.709	562,404
2021-11-28	14.600	14.600	14.000	14.380	11.564	413,884
2021-11-25	14.500	14.800	14.500	14.600	11.741	1,459,499
2021-11-24	14.520	14.620	14.300	14.500	11.661	260,955
2021-11-23	14.340	14.570	14.300	14.520	11.677	568,478
2021-11-22	14.350	14.450	14.300	14.340	11.532	579,530
2021-11-21	14.500	14.590	14.300	14.350	11.540	322,746
2021-11-18	14.450	14.700	14.300	14.500	11.661	931,043
2021-11-17	14.210	14.450	14.100	14.450	11.620	657,223
2021-11-16	14.290	14.380	14.000	14.210	11.427	711,060
2021-11-15	14.600	14.700	14.140	14.290	11.492	2,052,012
2021-11-14	14.410	14.730	14.250	14.600	11.741	1,629,943
2021-11-11	13.830	14.460	13.830	14.410	11.588	3,474,312
2021-11-10	13.750	14.500	13.670	13.830	11.122	2,994,941
2021-11-09	13.860	13.950	13.700	13.750	11.057	429,322
2021-11-08	13.840	13.940	13.700	13.860	11.146	2,293,325

← NewerPage 20 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.