ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	35.300	35.600	33.810	34.220	34.220	1,006,804
2024-04-21	35.000	35.970	35.000	35.300	35.300	1,550,376
2024-04-18	37.150	37.480	33.500	35.000	35.000	3,858,865
2024-04-17	35.850	37.800	35.800	37.150	37.150	3,662,611
2024-04-16	36.400	36.700	35.300	35.850	35.850	4,607,577
2024-04-15	33.980	36.480	33.700	36.400	36.400	9,429,265
2024-04-08	33.100	34.080	32.730	33.980	33.980	2,166,034
2024-04-07	33.760	34.430	33.000	33.100	33.100	2,422,865
2024-04-04	33.220	34.450	33.220	33.760	33.760	4,188,214
2024-04-03	31.210	33.700	31.110	33.220	33.220	8,428,508
2024-04-02	32.050	32.950	31.210	31.210	31.210	2,736,298
2024-04-01	31.500	32.490	31.170	32.050	32.050	3,017,864
2024-03-31	31.050	33.000	29.900	31.500	31.500	4,763,059
2024-03-28	32.490	32.600	31.050	31.050	31.050	4,135,071
2024-03-27	33.840	33.990	31.660	32.490	32.490	6,681,038
2024-03-26	35.240	35.800	33.840	33.840	33.840	2,621,375
2024-03-25	34.240	35.300	34.100	35.240	35.240	2,065,192
2024-03-24	35.900	36.400	33.800	34.240	34.240	3,349,607
2024-03-21	34.210	36.290	33.740	35.900	35.900	4,950,934
2024-03-20	34.750	36.370	34.000	34.210	34.210	4,622,164
2024-03-19	35.010	35.130	33.500	34.750	34.750	7,947,008
2024-03-18	40.500	40.970	35.010	35.010	35.010	6,178,353
2024-03-17	41.490	42.850	40.500	40.500	40.500	3,648,010
2024-03-14	40.410	41.590	39.050	41.490	41.490	8,358,681
2024-03-13	42.500	43.970	39.410	40.410	40.410	6,697,804
2024-03-12	44.250	45.440	40.600	42.500	42.500	8,145,332
2024-03-11	47.250	49.000	43.830	44.250	44.250	7,915,605
2024-03-10	42.620	48.900	42.620	47.250	47.250	17,020,524
2024-03-07	41.000	42.960	39.050	42.620	42.620	13,972,858
2024-03-06	44.400	46.970	41.000	41.000	41.000	17,665,787
2024-03-05	37.000	44.400	37.000	44.400	44.400	16,265,642
2024-03-04	34.310	37.000	34.310	37.000	37.000	4,669,474
2024-03-03	35.000	35.540	34.300	34.310	34.310	2,237,731
2024-02-29	34.700	35.700	33.710	35.000	35.000	6,547,966
2024-02-28	36.510	39.500	34.700	34.700	34.700	11,906,629
2024-02-27	33.260	37.600	33.260	36.510	36.510	14,580,273
2024-02-26	31.550	33.900	31.100	33.260	33.260	4,637,594
2024-02-25	33.000	33.000	29.500	31.550	31.550	5,243,340
2024-02-22	33.350	34.070	32.800	33.000	33.000	4,521,147
2024-02-21	33.500	33.860	33.200	33.350	33.350	2,111,391
2024-02-20	32.890	33.830	32.810	33.500	33.500	5,590,996
2024-02-19	32.680	33.190	32.410	32.890	32.890	1,823,299
2024-02-18	32.370	32.880	32.300	32.680	32.680	1,164,879
2024-02-15	32.480	32.600	32.050	32.370	32.370	2,155,926
2024-02-14	32.400	32.700	32.150	32.480	32.480	1,518,023
2024-02-13	30.900	33.200	30.900	32.400	32.400	4,786,685
2024-02-12	31.350	31.410	30.600	30.900	30.900	1,654,643
2024-02-11	31.500	31.790	30.800	31.350	31.350	1,878,306
2024-02-08	31.400	31.740	31.150	31.500	31.500	1,671,718
2024-02-07	30.780	31.950	30.540	31.400	31.400	2,655,553
2024-02-06	32.090	32.500	30.500	30.780	30.780	3,452,683
2024-02-05	31.940	32.700	31.610	32.090	32.090	2,468,228
2024-02-04	33.490	33.490	31.500	31.940	31.940	3,650,819
2024-02-01	32.200	33.500	28.800	33.490	33.490	5,797,572
2024-01-31	34.810	35.900	30.010	32.200	32.200	8,119,359
2024-01-30	33.290	34.920	33.290	34.810	34.810	5,588,738
2024-01-29	32.930	34.490	32.930	33.290	33.290	5,249,905
2024-01-28	32.160	33.980	32.160	32.930	32.930	5,657,924
2024-01-24	31.650	32.480	31.650	32.160	32.160	1,433,744
2024-01-23	32.610	32.850	31.500	31.650	31.650	3,193,552

← NewerPage 11 of 21 · 1,212 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.