Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	34.790	34.790	33.500	33.700	33.172	677,416
2025-04-17	34.800	35.000	34.520	34.790	32.720	303,369
2025-04-16	35.200	35.290	34.750	34.800	32.730	184,420
2025-04-15	34.650	35.200	34.650	35.200	33.106	352,625
2025-04-14	34.000	34.690	34.000	34.650	32.589	646,359
2025-04-13	33.990	34.290	33.990	34.000	31.977	105,357
2025-04-10	33.770	34.450	33.770	33.990	31.968	211,419
2025-04-09	33.890	34.150	33.600	33.770	31.761	60,460
2025-04-08	33.680	34.220	33.680	33.890	31.874	214,751
2025-04-07	33.950	33.950	33.210	33.680	31.676	426,974
2025-04-06	35.050	35.050	33.650	33.950	31.930	719,506
2025-04-03	35.300	35.500	35.010	35.050	32.965	205,563
2025-03-27	36.000	36.240	35.000	35.300	33.200	1,696,567
2025-03-26	36.340	36.400	35.500	36.000	33.858	218,556
2025-03-25	36.320	37.000	36.300	36.340	34.178	28,348
2025-03-24	36.940	36.940	36.300	36.320	34.159	436,901
2025-03-23	36.970	37.350	36.330	36.940	34.742	147,800
2025-03-20	37.100	37.190	36.310	36.970	34.771	204,438
2025-03-19	37.010	37.400	37.000	37.100	34.893	52,364
2025-03-18	36.750	37.240	36.600	37.010	34.808	245,285
2025-03-17	36.630	36.800	36.610	36.750	34.564	166,614
2025-03-16	36.700	36.950	36.590	36.630	34.451	121,897
2025-03-13	36.720	36.980	36.620	36.700	34.517	269,312
2025-03-12	36.610	37.250	36.600	36.720	34.535	134,598
2025-03-11	36.610	36.850	36.580	36.610	34.432	25,202
2025-03-10	37.850	38.000	36.540	36.610	34.432	242,700
2025-03-09	37.800	38.020	37.700	37.850	35.598	438,620
2025-03-06	38.020	38.020	37.510	37.800	35.551	211,513
2025-03-05	37.600	38.120	37.210	38.020	35.758	994,516
2025-03-04	37.800	37.980	37.030	37.600	35.363	740,636
2025-03-03	37.840	37.980	37.120	37.800	35.551	441,142
2025-03-02	38.000	38.000	37.030	37.840	35.589	191,227
2025-02-27	38.060	38.100	36.700	38.000	35.739	1,379,122
2025-02-26	38.000	38.150	37.830	38.060	35.796	373,688
2025-02-25	38.000	38.050	37.520	38.000	35.739	723,152
2025-02-24	38.150	38.150	37.520	38.000	35.739	443,530
2025-02-23	37.320	38.300	37.000	38.150	35.880	819,425
2025-02-20	37.040	38.050	37.000	37.320	35.100	1,578,908
2025-02-19	36.500	37.480	36.250	37.040	34.836	1,497,931
2025-02-18	35.020	36.500	34.810	36.500	34.328	2,198,108
2025-02-17	34.990	35.300	34.700	35.020	32.937	1,924,918
2025-02-16	35.030	35.490	34.710	34.990	32.908	94,040
2025-02-13	34.450	35.400	34.150	35.030	32.946	1,300,919
2025-02-12	34.260	34.500	33.500	34.450	32.400	1,201,019
2025-02-11	34.000	34.500	33.570	34.260	32.222	1,569,079
2025-02-10	33.870	34.000	33.560	34.000	31.977	519,228
2025-02-09	34.040	34.040	33.710	33.870	31.855	84,735
2025-02-06	33.240	34.090	33.220	34.040	32.015	1,114,661
2025-02-05	33.300	33.650	33.200	33.240	31.262	107,655
2025-02-04	33.250	33.700	33.200	33.300	31.319	146,192
2025-02-03	33.740	33.990	33.150	33.250	31.272	703,535
2025-02-02	34.160	34.250	33.450	33.740	31.733	224,949
2025-01-30	33.720	34.800	33.720	34.160	32.128	814,047
2025-01-29	33.810	33.980	33.510	33.720	31.714	144,162
2025-01-28	33.500	33.990	33.210	33.810	31.799	1,187,273
2025-01-27	33.610	34.090	33.000	33.500	31.507	2,283,240
2025-01-26	34.040	34.250	33.600	33.610	31.610	315,030
2025-01-23	33.700	34.090	33.600	34.040	32.015	431,951
2025-01-22	33.450	33.780	33.400	33.700	31.695	291,784
2025-01-21	33.650	33.800	33.300	33.450	31.460	1,127,317

← NewerPage 7 of 21 · 1,215 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.