ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	47.360	47.800	47.000	47.150	47.150	142,405
2024-07-29	47.900	47.950	47.020	47.360	47.360	53,945
2024-07-28	47.510	47.900	47.060	47.900	47.900	84,741
2024-07-24	47.690	47.690	47.220	47.510	47.510	108,964
2024-07-23	47.480	47.790	47.060	47.690	47.690	453,633
2024-07-22	47.000	47.800	46.600	47.480	47.480	357,609
2024-07-21	47.000	47.400	46.500	47.000	47.000	266,285
2024-07-18	44.630	48.500	44.510	47.000	47.000	961,598
2024-07-17	44.040	45.000	43.600	44.630	44.630	346,733
2024-07-16	47.230	47.230	44.040	44.040	44.040	2,424,611
2024-07-15	47.410	47.600	47.040	47.230	47.230	74,974
2024-07-14	47.020	47.900	47.020	47.410	47.410	69,681
2024-07-10	47.760	48.300	47.020	47.020	47.020	178,336
2024-07-09	47.540	48.500	47.400	47.760	47.760	168,090
2024-07-08	47.570	47.900	47.230	47.540	47.540	458,640
2024-07-07	47.400	48.900	47.100	47.570	47.570	305,442
2024-07-04	49.000	49.190	47.400	47.400	47.400	442,362
2024-07-03	48.800	49.510	48.600	49.000	49.000	14,337,267
2024-07-02	47.600	49.000	47.600	48.800	48.800	12,029,601
2024-07-01	47.260	47.760	47.260	47.600	47.600	4,870,157
2024-06-27	47.700	48.000	46.850	47.260	47.260	9,739,434
2024-06-26	48.020	48.380	47.340	47.700	47.700	7,112,160
2024-06-25	47.400	48.200	47.250	48.020	48.020	7,519,214
2024-06-24	47.970	48.500	47.190	47.400	47.400	8,194,003
2024-06-23	47.000	48.000	47.000	47.970	47.970	2,866,063
2024-06-13	47.020	47.300	46.830	47.000	47.000	3,206,748
2024-06-12	46.750	47.180	46.750	47.020	47.020	1,874,685
2024-06-11	47.180	47.300	46.400	46.750	46.750	4,592,679
2024-06-10	47.310	47.450	47.030	47.180	47.180	3,256,216
2024-06-09	46.810	47.520	46.780	47.310	47.310	2,144,167
2024-06-06	46.800	47.090	46.700	46.810	46.810	2,069,578
2024-06-05	46.800	46.940	46.410	46.800	46.800	3,051,130
2024-06-04	46.150	47.100	46.150	46.800	46.800	4,336,921
2024-06-03	46.660	46.990	46.150	46.150	46.150	4,969,218
2024-06-02	44.510	47.190	44.510	46.660	46.660	7,583,415
2024-05-30	44.300	46.500	44.000	44.510	44.510	13,808,163
2024-05-29	44.700	45.000	43.950	44.300	44.300	2,012,475
2024-05-28	43.820	45.100	43.020	44.700	44.700	7,698,491
2024-05-27	43.400	44.190	43.160	43.820	43.820	6,369,268
2024-05-26	44.280	44.500	43.320	43.400	43.400	4,385,820
2024-05-23	42.900	44.550	42.900	44.280	44.280	6,666,117
2024-05-22	42.500	43.370	42.000	42.900	42.900	5,137,913
2024-05-21	43.120	43.650	41.810	42.500	42.500	6,737,757
2024-05-20	44.410	45.890	42.900	43.120	43.120	13,419,450
2024-05-19	37.010	44.410	37.010	44.410	44.410	7,621,267
2024-05-16	34.000	37.010	34.000	37.010	37.010	9,967,209
2024-05-15	33.850	34.550	33.510	34.000	34.000	1,819,819
2024-05-14	34.500	34.800	33.850	33.850	33.850	1,000,666
2024-05-13	33.700	34.600	32.810	34.500	34.500	1,857,341
2024-05-12	34.560	36.250	33.510	33.700	33.700	5,120,922
2024-05-09	34.480	34.970	33.500	34.560	34.560	2,387,470
2024-05-08	33.140	35.000	32.810	34.480	34.480	6,251,368
2024-05-07	32.610	33.140	31.830	33.140	33.140	2,241,328
2024-05-02	31.810	33.190	31.810	32.610	32.610	1,495,967
2024-05-01	31.050	32.500	31.050	32.500	32.500	4,816,449
2024-04-30	33.430	33.500	30.900	31.050	31.050	4,281,889
2024-04-29	32.030	33.670	31.570	33.430	33.430	2,659,455
2024-04-28	31.650	32.770	30.620	32.030	32.030	2,889,188
2024-04-24	32.500	32.500	30.530	31.650	31.650	2,816,186
2024-04-23	34.220	34.450	32.270	32.500	32.500	2,138,386

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-02	1.8500 EGP
2025-05-13	1.0000 EGP
2024-05-27	0.5000 EGP
2023-05-17	0.4000 EGP
2021-05-20	0.4000 EGP
2020-04-28	0.8000 EGP
2019-05-06	0.8000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.