ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	17.470	18.250	17.350	18.240	18.240	6,492,406
2023-04-26	17.130	17.620	17.030	17.470	17.470	2,786,298
2023-04-19	17.480	17.600	17.010	17.130	17.130	3,118,699
2023-04-18	17.450	17.750	17.400	17.480	17.480	6,367,707
2023-04-13	17.410	17.800	17.410	17.450	17.450	4,365,319
2023-04-12	17.180	17.750	17.120	17.410	17.410	7,538,977
2023-04-11	16.990	17.270	16.910	17.180	17.180	3,147,748
2023-04-10	16.130	17.050	16.130	16.990	16.990	8,045,318
2023-04-09	15.830	16.150	15.810	16.130	16.130	1,717,905
2023-04-06	15.770	16.060	15.640	15.830	15.830	2,524,127
2023-04-05	15.890	16.180	15.700	15.770	15.770	2,649,804
2023-04-04	16.060	16.200	15.800	15.890	15.890	3,324,449
2023-04-03	15.870	16.450	15.870	16.060	16.060	5,885,671
2023-04-02	15.000	16.100	15.000	15.870	15.870	8,552,000
2023-03-30	15.450	15.590	14.800	15.000	15.000	6,105,712
2023-03-29	14.910	16.000	14.910	15.450	15.450	9,927,356
2023-03-28	14.000	15.000	13.600	14.910	14.910	12,358,156
2023-03-27	13.900	14.010	13.350	14.000	14.000	4,075,588
2023-03-26	13.100	14.000	13.100	13.900	13.900	4,787,159
2023-03-23	12.810	13.100	12.650	13.100	13.100	1,330,444
2023-03-22	13.020	13.380	12.800	12.810	12.810	3,723,951
2023-03-21	12.130	13.200	12.130	13.020	13.020	5,178,693
2023-03-20	11.770	12.380	11.730	12.130	12.130	4,377,388
2023-03-19	12.000	12.190	11.400	11.770	11.770	1,789,273
2023-03-16	11.660	12.070	10.910	12.000	12.000	6,568,467
2023-03-15	12.800	13.250	11.200	11.660	11.660	5,800,827
2023-03-14	12.460	12.980	12.210	12.800	12.800	2,597,335
2023-03-13	12.820	13.230	12.100	12.460	12.460	2,779,349
2023-03-12	13.750	13.750	12.820	12.820	12.820	2,805,871
2023-03-09	13.420	13.750	13.420	13.750	13.750	1,645,565
2023-03-08	13.800	13.830	13.300	13.420	13.420	1,869,806
2023-03-07	14.300	14.390	13.710	13.800	13.800	2,647,307
2023-03-06	13.960	14.530	13.960	14.300	14.300	6,307,244
2023-03-05	14.040	14.220	13.860	13.960	13.960	2,053,324
2023-03-02	14.130	14.500	14.000	14.040	14.040	3,135,161
2023-03-01	13.800	14.400	13.440	14.130	14.130	7,064,247
2023-02-28	13.440	13.800	13.320	13.800	13.800	2,080,452
2023-02-27	13.580	13.740	13.440	13.440	13.440	1,825,708
2023-02-26	13.250	13.620	13.110	13.580	13.580	2,283,028
2023-02-23	13.080	13.290	12.850	13.250	13.250	1,457,804
2023-02-22	13.600	13.800	13.000	13.080	13.080	3,163,527
2023-02-21	13.400	13.700	13.130	13.600	13.600	4,323,743
2023-02-20	14.230	14.300	13.340	13.400	13.400	5,479,293
2023-02-19	14.290	14.720	14.090	14.230	14.230	5,024,708
2023-02-16	13.500	14.400	13.500	14.290	14.290	10,381,748
2023-02-15	13.660	13.720	13.450	13.500	13.500	3,311,853
2023-02-14	13.120	13.660	13.120	13.660	13.660	3,050,200
2023-02-13	13.230	13.400	13.100	13.120	13.120	1,590,897
2023-02-12	12.950	13.440	12.740	13.230	13.230	3,553,557
2023-02-09	12.410	13.000	12.350	12.950	12.950	4,873,806
2023-02-08	12.200	12.810	12.000	12.410	12.410	4,608,679
2023-02-07	11.960	12.330	11.960	12.200	12.200	1,799,182
2023-02-06	11.930	12.210	11.900	11.960	11.960	2,363,018
2023-02-05	12.030	12.100	11.320	11.930	11.930	2,422,693
2023-02-02	12.800	13.000	11.900	12.030	12.030	5,164,877
2023-02-01	12.790	13.100	12.630	12.800	12.800	4,698,145
2023-01-31	13.400	13.580	12.720	12.790	12.790	4,612,700
2023-01-30	13.650	14.100	13.400	13.400	13.400	10,138,863
2023-01-29	13.410	13.850	13.410	13.650	13.650	6,471,272
2023-01-25	12.800	13.550	12.800	13.410	13.410	5,739,565

← NewerPage 15 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.