ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	18.850	19.090	18.600	18.740	18.740	795,207
2023-07-31	18.690	18.900	18.550	18.850	18.850	1,072,130
2023-07-30	18.300	18.850	18.250	18.690	18.690	985,454
2023-07-27	18.790	18.980	18.000	18.300	18.300	1,987,180
2023-07-26	18.500	18.830	18.470	18.790	18.790	1,123,417
2023-07-25	18.810	19.110	18.300	18.500	18.500	1,367,077
2023-07-24	19.150	19.200	18.750	18.810	18.810	1,007,984
2023-07-19	19.450	19.500	19.100	19.150	19.150	545,977
2023-07-18	19.260	19.680	19.260	19.450	19.450	1,333,403
2023-07-17	18.700	19.550	18.650	19.260	19.260	3,017,375
2023-07-16	18.920	19.000	18.650	18.700	18.700	356,647
2023-07-13	18.860	19.150	18.800	18.920	18.920	1,298,722
2023-07-12	18.900	19.020	18.660	18.860	18.860	907,527
2023-07-11	18.620	19.140	18.600	18.900	18.900	2,885,786
2023-07-10	17.820	18.980	17.620	18.620	18.620	3,303,897
2023-07-09	18.660	18.900	17.600	17.820	17.820	3,983,240
2023-07-06	19.330	19.500	18.650	18.660	18.660	1,517,723
2023-07-05	19.360	19.900	18.850	19.330	19.330	3,672,624
2023-07-04	20.370	20.500	19.220	19.360	19.360	1,831,621
2023-06-26	19.700	20.500	19.700	20.370	20.370	1,490,308
2023-06-25	20.900	21.090	19.500	19.700	19.700	2,423,514
2023-06-22	20.500	21.170	20.360	20.900	20.900	5,206,028
2023-06-21	20.400	20.900	20.100	20.500	20.500	2,645,163
2023-06-20	20.000	20.860	20.000	20.400	20.400	5,358,511
2023-06-19	19.800	20.400	19.600	20.000	20.000	7,772,115
2023-06-18	18.940	19.840	18.940	19.800	19.800	3,024,104
2023-06-15	19.300	19.450	18.880	18.940	18.940	2,274,317
2023-06-14	19.300	20.120	19.100	19.300	19.300	5,021,777
2023-06-13	18.610	19.400	18.560	19.300	19.300	4,089,455
2023-06-12	18.890	18.970	18.550	18.610	18.610	407,070
2023-06-11	18.100	19.140	18.100	18.890	18.890	3,769,248
2023-06-08	17.900	18.210	17.800	18.100	18.100	2,714,025
2023-06-07	18.270	18.700	17.850	17.900	17.900	3,107,127
2023-06-06	18.330	18.800	18.170	18.270	18.270	2,526,193
2023-06-05	18.600	18.890	18.150	18.330	18.330	1,279,307
2023-06-04	18.810	19.090	18.500	18.600	18.600	1,137,055
2023-06-01	19.300	19.470	18.700	18.810	18.810	2,716,759
2023-05-31	17.780	19.900	17.780	19.300	19.300	13,168,737
2023-05-30	17.220	17.790	17.210	17.780	17.780	3,798,297
2023-05-29	16.860	17.300	16.860	17.220	17.220	2,393,211
2023-05-28	16.420	16.970	16.420	16.860	16.860	1,731,410
2023-05-25	16.270	16.660	16.200	16.420	16.420	1,889,942
2023-05-24	16.150	16.400	16.000	16.270	16.270	1,826,519
2023-05-23	16.060	16.400	15.700	16.150	16.150	1,883,138
2023-05-22	16.490	16.830	15.890	16.060	16.060	2,435,920
2023-05-21	16.580	16.850	16.310	16.490	16.490	599,632
2023-05-18	16.920	16.960	16.070	16.580	16.580	1,635,056
2023-05-17	17.580	17.580	16.900	16.920	16.920	2,216,640
2023-05-16	17.400	17.600	17.110	17.580	17.580	3,594,634
2023-05-15	17.700	17.840	17.120	17.400	17.400	2,701,937
2023-05-14	17.100	17.800	16.850	17.700	17.700	3,710,776
2023-05-11	17.500	17.850	16.950	17.100	17.100	2,450,082
2023-05-10	17.200	17.540	16.750	17.500	17.500	2,064,931
2023-05-09	17.650	17.930	17.200	17.200	17.200	3,005,246
2023-05-08	16.870	17.700	16.870	17.650	17.650	3,347,465
2023-05-07	17.090	17.250	16.410	16.870	16.870	2,235,973
2023-05-03	17.000	17.520	16.960	17.090	17.090	1,962,347
2023-05-02	17.080	17.350	16.750	17.000	17.000	2,190,274
2023-05-01	17.710	17.900	16.920	17.080	16.294	5,252,411
2023-04-30	18.240	18.640	17.620	17.710	17.710	3,891,851

← NewerPage 14 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.