Telecom Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	32.900	33.490	32.830	33.490	31.498	150,114
2024-10-23	32.400	33.300	32.060	32.900	30.943	406,418
2024-10-22	32.010	33.600	32.010	32.400	30.472	317,130
2024-10-21	31.780	32.400	31.400	32.010	30.106	261,120
2024-10-20	32.630	33.000	31.760	31.780	29.889	260,066
2024-10-17	33.940	34.000	32.600	32.630	30.689	907,386
2024-10-16	33.800	34.420	33.710	33.940	31.921	770,401
2024-10-15	33.500	34.200	33.500	33.800	31.789	489,254
2024-10-14	33.510	34.200	33.340	33.500	31.507	290,432
2024-10-13	34.990	35.200	33.070	33.510	31.516	853,609
2024-10-10	34.710	35.240	34.450	34.990	32.908	716,548
2024-10-09	33.510	35.000	33.510	34.710	32.645	1,016,816
2024-10-08	34.270	34.490	33.340	33.510	31.516	350,659
2024-10-07	34.100	34.990	34.100	34.270	32.231	852,948
2024-10-03	34.080	34.440	33.850	34.100	32.071	300,343
2024-10-02	34.240	34.380	33.770	34.080	32.052	516,497
2024-10-01	33.770	34.600	33.770	34.240	32.203	869,301
2024-09-30	33.910	34.490	33.600	33.770	31.761	1,219,111
2024-09-29	34.200	34.500	33.830	33.910	31.893	447,823
2024-09-26	34.400	35.750	33.750	34.200	32.165	1,976,948
2024-09-25	34.450	34.740	34.250	34.400	32.353	539,699
2024-09-24	34.740	34.900	34.010	34.450	32.400	592,305
2024-09-23	34.910	35.000	34.720	34.740	32.673	350,021
2024-09-22	34.900	35.150	34.700	34.910	32.833	378,532
2024-09-19	33.970	35.200	33.970	34.900	32.824	3,243,045
2024-09-18	34.090	34.090	33.550	33.970	31.949	242,263
2024-09-17	34.170	34.250	33.640	34.090	32.062	536,467
2024-09-16	34.900	35.100	33.550	34.170	32.137	651,505
2024-09-12	35.000	35.300	34.750	34.900	32.824	860,854
2024-09-11	33.420	35.000	32.510	35.000	32.918	2,873,793
2024-09-10	32.640	33.600	32.600	33.420	31.432	963,056
2024-09-09	32.530	32.850	32.130	32.640	30.698	362,721
2024-09-08	33.880	33.900	32.500	32.530	30.595	584,756
2024-09-05	33.500	34.000	33.500	33.880	31.864	1,552,384
2024-09-04	32.600	33.870	32.510	33.500	31.507	2,635,619
2024-09-03	32.070	32.640	32.070	32.600	30.661	734,739
2024-09-02	31.910	32.650	31.910	32.070	30.162	1,643,542
2024-09-01	32.280	32.670	31.850	31.910	30.012	932,696
2024-08-29	32.260	32.940	31.900	32.280	30.360	1,573,716
2024-08-28	31.510	32.710	31.510	32.260	30.341	2,176,488
2024-08-27	31.000	31.700	31.000	31.510	29.635	860,242
2024-08-26	31.240	31.500	30.900	31.000	29.156	454,622
2024-08-25	31.030	31.400	31.000	31.240	29.381	308,443
2024-08-22	31.630	32.150	31.030	31.030	29.184	1,783,065
2024-08-21	31.990	32.230	31.530	31.630	29.748	2,777,281
2024-08-20	32.210	32.490	31.850	31.990	30.087	1,689,184
2024-08-19	32.580	32.930	31.920	32.210	30.294	745,793
2024-08-18	33.000	33.480	32.420	32.580	30.642	354,628
2024-08-15	34.000	34.230	33.000	33.000	31.037	4,527,725
2024-08-14	33.610	34.000	33.510	34.000	31.977	1,211,865
2024-08-13	33.800	33.830	33.550	33.610	31.610	161,157
2024-08-12	33.900	34.000	33.400	33.800	31.789	1,114,809
2024-08-11	33.840	34.230	33.840	33.900	31.883	222,217
2024-08-08	33.480	34.090	33.400	33.840	31.827	214,256
2024-08-07	33.500	33.970	33.400	33.480	31.488	263,544
2024-08-06	33.320	34.100	33.030	33.500	31.507	198,496
2024-08-05	32.910	34.570	31.000	33.320	31.338	1,412,716
2024-08-04	34.050	34.050	31.500	32.910	30.952	477,136
2024-08-01	34.050	34.300	33.910	34.050	32.024	1,074,282
2024-07-31	33.810	34.400	33.660	34.050	32.024	1,754,251

← NewerPage 9 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.