ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	30.190	31.300	29.400	29.970	29.970	2,810,491
2023-10-25	28.920	30.550	28.920	30.190	30.190	3,886,625
2023-10-24	29.500	30.590	28.040	28.920	28.920	4,238,407
2023-10-23	28.000	30.980	28.000	29.500	29.500	4,747,426
2023-10-22	26.710	28.620	26.710	28.000	28.000	2,412,028
2023-10-19	27.500	27.850	26.710	26.710	26.710	2,954,830
2023-10-18	27.610	29.000	27.100	27.500	27.500	4,898,913
2023-10-17	25.120	28.990	24.810	27.610	27.610	7,119,891
2023-10-16	24.250	25.520	24.250	25.120	25.120	3,821,851
2023-10-15	23.660	24.650	23.660	24.250	24.250	2,738,490
2023-10-12	21.940	24.140	21.940	23.660	23.660	4,364,668
2023-10-11	21.900	22.750	21.730	21.940	21.940	2,848,786
2023-10-10	21.470	21.900	21.370	21.900	21.900	860,448
2023-10-09	21.600	21.910	21.320	21.470	21.470	705,258
2023-10-08	22.360	22.360	20.810	21.600	21.600	2,305,541
2023-10-04	22.160	22.450	22.000	22.360	22.360	2,411,709
2023-10-03	22.790	22.990	22.150	22.160	22.160	1,037,756
2023-10-02	22.850	23.150	21.910	22.790	22.790	1,512,118
2023-10-01	23.530	23.650	22.830	22.850	22.850	1,262,000
2023-09-27	23.380	23.680	22.850	23.530	23.530	1,623,150
2023-09-26	23.790	24.000	23.360	23.380	23.380	1,908,417
2023-09-25	22.560	23.990	22.560	23.790	23.790	6,066,124
2023-09-24	22.630	23.000	22.530	22.560	22.560	1,381,923
2023-09-21	22.550	22.900	22.210	22.630	22.630	1,257,070
2023-09-20	22.660	23.280	22.500	22.550	22.550	3,492,168
2023-09-19	22.700	23.000	22.600	22.660	22.660	1,153,724
2023-09-18	22.260	22.740	22.260	22.700	22.700	753,476
2023-09-17	22.510	22.920	22.100	22.260	22.260	1,397,647
2023-09-14	22.600	22.800	22.420	22.510	22.510	1,437,743
2023-09-13	21.910	22.600	21.800	22.600	22.600	2,175,483
2023-09-12	22.300	22.600	21.830	21.910	21.910	865,984
2023-09-11	23.000	23.070	22.250	22.300	22.300	2,765,601
2023-09-10	22.590	23.240	22.590	23.000	23.000	1,482,803
2023-09-07	22.400	23.050	21.800	22.590	22.590	2,491,956
2023-09-06	23.110	23.390	22.300	22.400	22.400	1,245,502
2023-09-05	23.010	23.700	23.010	23.110	23.110	1,341,566
2023-09-04	22.300	23.500	22.300	23.010	23.010	2,444,330
2023-09-03	23.150	23.400	22.300	22.300	22.300	924,001
2023-08-31	23.000	23.150	22.450	23.150	23.150	1,926,343
2023-08-30	22.800	23.240	22.450	23.000	23.000	1,454,160
2023-08-29	21.330	22.800	21.250	22.800	22.800	4,878,479
2023-08-28	21.540	21.980	21.120	21.330	21.330	1,596,789
2023-08-27	20.980	22.000	20.980	21.540	21.540	1,961,162
2023-08-24	20.010	21.050	20.010	20.980	20.980	5,302,521
2023-08-23	20.150	20.600	19.910	20.010	20.010	1,288,262
2023-08-22	20.000	20.440	19.930	20.150	20.150	1,442,977
2023-08-21	19.920	20.210	19.810	20.000	20.000	769,678
2023-08-20	20.120	20.350	19.870	19.920	19.920	599,817
2023-08-17	20.260	20.580	20.120	20.120	20.120	1,524,350
2023-08-16	19.880	21.000	19.630	20.260	20.260	2,257,692
2023-08-15	19.960	20.200	19.840	19.880	19.880	604,531
2023-08-14	20.000	20.500	19.940	19.960	19.960	2,442,593
2023-08-13	19.600	20.170	19.550	20.000	20.000	1,403,354
2023-08-10	19.500	19.800	19.320	19.600	19.600	569,966
2023-08-09	19.420	20.000	19.420	19.500	19.500	2,186,775
2023-08-08	19.610	19.880	19.420	19.420	19.420	837,766
2023-08-07	19.250	20.000	19.060	19.610	19.610	1,898,176
2023-08-06	18.470	19.260	18.320	19.250	19.250	1,678,829
2023-08-03	18.520	18.790	18.020	18.470	18.470	625,245
2023-08-02	18.740	18.880	18.520	18.520	18.520	677,569

← NewerPage 13 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.