ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	32.800	33.890	32.550	32.610	32.610	5,395,998
2024-01-21	31.860	33.200	31.860	32.800	32.800	137,824,439
2024-01-18	31.700	32.170	31.120	31.860	31.860	1,904,806
2024-01-17	31.600	33.330	31.510	31.700	31.700	6,269,592
2024-01-16	30.480	31.800	30.480	31.600	31.600	4,470,629
2024-01-15	30.600	30.900	30.360	30.480	30.480	2,234,533
2024-01-14	29.890	30.850	29.600	30.600	30.600	2,997,369
2024-01-11	30.000	30.190	29.650	29.890	29.890	2,228,794
2024-01-10	30.530	30.860	29.830	30.000	30.000	3,187,471
2024-01-09	29.780	30.890	29.690	30.530	30.530	6,745,743
2024-01-08	29.500	29.940	29.240	29.780	29.780	1,182,156
2024-01-04	29.870	30.000	29.500	29.500	29.500	1,379,589
2024-01-03	29.640	30.490	29.540	29.870	29.870	4,914,292
2024-01-02	29.000	29.640	29.000	29.640	29.640	1,306,442
2023-12-31	28.610	29.800	28.610	29.000	29.000	4,609,003
2023-12-28	27.850	29.170	27.850	28.610	28.610	3,362,663
2023-12-27	27.000	28.500	27.000	27.850	27.850	3,197,744
2023-12-26	27.210	28.000	26.900	27.000	27.000	1,638,404
2023-12-25	26.950	27.800	26.510	27.210	27.210	1,702,724
2023-12-24	27.160	27.850	26.810	26.950	26.950	1,259,227
2023-12-21	28.050	28.350	26.300	27.160	27.160	2,582,619
2023-12-20	28.400	28.800	27.920	28.050	28.050	1,662,197
2023-12-19	28.310	29.000	28.310	28.400	28.400	1,498,477
2023-12-18	27.730	28.900	27.730	28.310	28.310	2,999,163
2023-12-17	28.330	28.640	27.570	27.730	27.730	1,448,671
2023-12-14	28.200	28.400	27.770	28.330	28.330	1,121,493
2023-12-13	26.150	28.200	26.150	28.200	28.200	2,650,249
2023-12-12	26.150	26.690	26.010	26.150	26.150	644,652
2023-12-11	27.180	27.200	26.060	26.150	26.150	1,282,606
2023-12-10	27.640	27.850	27.110	27.180	27.180	1,491,766
2023-12-07	28.000	28.000	27.110	27.640	27.640	1,594,819
2023-12-06	28.770	29.000	28.000	28.000	28.000	2,261,144
2023-12-05	27.770	29.090	27.770	28.770	28.770	4,462,585
2023-12-04	27.080	27.890	26.950	27.770	27.770	2,014,125
2023-12-03	27.200	27.490	26.750	27.080	27.080	1,354,848
2023-11-30	27.430	27.790	27.160	27.200	27.200	938,202
2023-11-29	27.650	28.000	27.120	27.430	27.430	1,357,873
2023-11-28	28.250	28.400	27.450	27.650	27.650	2,240,561
2023-11-27	28.600	28.800	28.030	28.250	28.250	1,838,515
2023-11-26	28.450	28.800	28.300	28.600	28.600	839,670
2023-11-23	28.660	29.040	28.320	28.450	28.450	1,970,043
2023-11-22	28.920	29.220	28.610	28.660	28.660	1,810,675
2023-11-21	28.400	29.200	28.000	28.920	28.920	3,163,874
2023-11-20	29.250	29.540	28.300	28.400	28.400	2,737,387
2023-11-19	29.250	29.600	29.120	29.250	29.250	902,922
2023-11-16	29.310	29.960	29.010	29.250	29.250	1,551,350
2023-11-15	29.080	29.610	29.000	29.310	29.310	1,969,096
2023-11-14	28.300	29.500	28.230	29.080	29.080	5,210,000
2023-11-13	28.720	29.000	28.000	28.300	28.300	2,103,354
2023-11-12	28.750	29.850	28.720	28.720	28.720	3,835,448
2023-11-09	28.250	29.150	28.250	28.750	28.750	3,567,276
2023-11-08	27.900	29.000	27.900	28.250	28.250	2,332,985
2023-11-07	28.010	28.300	27.500	27.900	27.900	1,073,769
2023-11-06	28.350	31.900	27.880	28.010	28.010	1,787,934
2023-11-05	27.530	28.830	27.530	28.350	28.350	2,202,179
2023-11-02	27.470	28.200	27.400	27.530	27.530	1,460,890
2023-11-01	27.120	27.970	26.850	27.470	27.470	2,330,557
2023-10-31	27.920	28.200	26.800	27.120	27.120	2,692,252
2023-10-30	28.500	28.800	27.720	27.920	27.920	2,652,250
2023-10-29	29.970	30.000	28.320	28.500	28.500	2,553,481

← NewerPage 12 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.