Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	34.000	34.330	33.400	33.650	31.648	315,777
2025-01-19	33.910	34.500	33.820	34.000	31.977	125,075
2025-01-16	33.630	34.160	33.500	33.910	31.893	191,525
2025-01-15	34.000	34.500	33.000	33.630	31.629	549,099
2025-01-14	34.560	34.560	33.030	34.000	31.977	591,984
2025-01-13	34.900	34.990	34.520	34.560	32.504	230,771
2025-01-12	35.210	35.210	34.350	34.900	32.824	322,405
2025-01-09	35.200	35.400	35.000	35.210	33.115	1,273,325
2025-01-08	35.180	35.400	34.810	35.200	33.106	860,060
2025-01-06	35.500	35.650	34.480	35.180	33.087	1,143,199
2025-01-05	34.590	35.900	34.260	35.500	33.388	1,783,650
2025-01-02	33.100	34.750	33.100	34.590	32.532	2,341,484
2024-12-31	33.140	33.440	32.600	33.100	31.131	689,849
2024-12-30	33.200	33.490	32.600	33.140	31.168	984,485
2024-12-29	32.900	33.340	32.740	33.200	31.225	1,173,690
2024-12-26	32.470	32.920	32.470	32.900	30.943	603,753
2024-12-25	32.990	32.990	32.470	32.470	30.538	0
2024-12-24	33.000	33.470	32.840	32.990	31.027	984,158
2024-12-23	33.460	33.500	32.880	33.000	31.037	5,375,013
2024-12-22	33.400	33.980	33.300	33.460	31.469	277,488
2024-12-19	34.020	34.100	33.210	33.400	31.413	2,962,788
2024-12-18	34.090	34.390	33.920	34.020	31.996	420,416
2024-12-17	34.220	34.430	33.920	34.090	32.062	144,482
2024-12-16	34.260	34.430	33.810	34.220	32.184	261,819
2024-12-15	34.220	34.500	33.820	34.260	32.222	191,242
2024-12-12	34.200	34.550	34.050	34.220	32.184	929,507
2024-12-11	34.040	34.200	33.560	34.200	32.165	359,306
2024-12-10	34.400	34.500	33.500	34.040	32.015	1,272,476
2024-12-09	34.410	34.900	34.050	34.400	32.353	804,591
2024-12-08	32.800	35.250	32.800	34.410	32.363	2,318,813
2024-12-05	33.000	33.300	32.750	32.800	30.849	445,087
2024-12-04	32.900	33.300	32.900	33.000	31.037	584,181
2024-12-03	32.930	33.180	32.770	32.900	30.943	585,250
2024-12-02	32.960	33.250	32.850	32.930	30.971	1,106,419
2024-12-01	33.000	33.400	32.750	32.960	30.999	298,851
2024-11-28	32.780	33.100	32.500	33.000	31.037	421,085
2024-11-27	33.110	33.190	32.550	32.780	30.830	182,917
2024-11-26	32.400	33.200	32.400	33.110	31.140	1,043,135
2024-11-25	32.500	32.880	32.400	32.400	30.472	449,508
2024-11-24	33.020	33.290	32.500	32.500	30.566	343,464
2024-11-21	33.280	33.490	33.000	33.020	31.056	265,933
2024-11-20	33.400	33.600	33.230	33.280	31.300	158,475
2024-11-19	33.000	33.690	33.000	33.400	31.413	741,221
2024-11-18	33.510	33.740	32.950	33.000	31.037	1,359,313
2024-11-17	34.400	34.450	33.160	33.510	31.516	718,477
2024-11-14	35.420	35.420	34.270	34.400	32.353	544,848
2024-11-13	36.150	36.250	35.260	35.420	33.313	295,068
2024-11-12	36.000	36.440	35.700	36.150	33.999	1,607,024
2024-11-11	33.740	37.000	33.660	36.000	33.858	1,407,957
2024-11-10	33.900	33.900	33.660	33.740	31.733	112,781
2024-11-07	33.450	34.200	33.450	33.900	31.883	194,592
2024-11-06	33.990	34.100	33.450	33.450	31.460	467,651
2024-11-05	33.700	33.990	33.700	33.990	31.968	268,951
2024-11-04	33.770	34.550	33.670	33.700	31.695	1,268,938
2024-11-03	33.580	33.840	33.000	33.770	31.761	2,856,036
2024-10-31	33.300	33.980	33.150	33.580	31.582	1,154,892
2024-10-30	33.010	33.600	33.000	33.300	31.319	159,362
2024-10-29	32.610	33.150	32.610	33.010	31.046	200,847
2024-10-28	33.310	33.890	32.500	32.610	30.670	326,660
2024-10-27	33.490	33.800	33.300	33.310	31.328	158,345

← NewerPage 8 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.