ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	12.900	13.070	12.750	12.800	12.800	1,513,749
2023-01-23	13.030	13.190	12.800	12.900	12.900	3,108,464
2023-01-22	12.760	13.200	12.760	13.030	13.030	3,340,520
2023-01-19	12.840	13.190	12.650	12.760	12.760	3,327,040
2023-01-18	13.400	13.630	12.840	12.840	12.840	2,991,921
2023-01-17	13.550	13.800	13.350	13.400	13.400	3,315,405
2023-01-16	13.420	13.990	13.420	13.550	13.550	6,487,568
2023-01-15	12.750	13.500	12.750	13.420	13.420	4,487,417
2023-01-12	12.890	13.320	12.600	12.750	12.750	4,029,478
2023-01-11	12.890	13.850	12.810	12.890	12.890	6,022,046
2023-01-10	13.600	13.720	12.830	12.890	12.890	6,347,192
2023-01-09	13.620	14.200	13.510	13.600	13.600	4,774,186
2023-01-05	13.000	13.950	13.000	13.620	13.620	10,769,755
2023-01-04	12.400	13.080	11.740	13.000	13.000	11,528,206
2023-01-03	12.110	12.610	12.110	12.400	12.400	3,904,808
2023-01-02	12.000	12.240	11.800	12.110	12.110	2,740,137
2022-12-29	12.210	12.350	11.900	12.000	12.000	2,410,641
2022-12-28	11.890	12.250	11.850	12.210	12.210	2,314,972
2022-12-27	11.680	12.010	11.550	11.890	11.890	2,969,940
2022-12-26	10.800	11.680	10.800	11.680	11.680	2,642,397
2022-12-25	11.270	11.300	10.800	10.800	10.800	2,561,471
2022-12-22	11.630	11.840	11.230	11.270	11.270	1,680,096
2022-12-21	11.620	11.930	11.450	11.630	11.630	2,306,416
2022-12-20	12.090	12.400	11.600	11.620	11.620	3,071,820
2022-12-19	11.930	12.220	11.510	12.090	12.090	2,809,385
2022-12-18	12.250	12.450	11.850	11.930	11.930	2,318,448
2022-12-15	12.670	13.040	12.100	12.250	12.250	4,485,865
2022-12-14	12.460	12.960	12.250	12.670	12.670	6,030,806
2022-12-13	11.960	12.700	11.960	12.460	12.460	4,125,885
2022-12-12	11.960	12.100	11.250	11.960	11.960	4,611,342
2022-12-11	12.540	13.000	11.820	11.960	11.960	3,944,906
2022-12-08	11.830	12.730	11.500	12.540	12.540	5,916,337
2022-12-07	11.320	12.200	11.320	11.830	11.830	5,776,165
2022-12-06	10.350	11.880	10.300	11.320	11.320	15,714,895
2022-12-05	9.970	10.350	9.970	10.350	10.350	9,650,733
2022-12-04	9.490	10.050	9.490	9.970	9.970	7,355,708
2022-12-01	9.250	9.500	9.230	9.490	9.490	3,497,058
2022-11-30	9.400	9.550	9.200	9.250	9.250	4,092,208
2022-11-29	9.400	9.610	9.320	9.400	9.400	4,707,569
2022-11-28	9.480	9.500	9.170	9.400	9.400	3,267,490
2022-11-27	9.040	9.520	9.020	9.480	9.480	5,745,876
2022-11-24	8.700	9.100	8.690	9.040	9.040	3,589,488
2022-11-23	8.690	8.880	8.630	8.700	8.700	2,776,307
2022-11-22	8.900	8.910	8.450	8.690	8.690	6,541,780
2022-11-21	9.170	9.200	8.900	8.900	8.900	4,615,017
2022-11-20	8.930	9.250	8.900	9.170	9.170	4,243,352
2022-11-17	8.710	8.990	8.710	8.930	8.930	3,476,371
2022-11-16	8.410	8.740	8.400	8.710	8.710	2,645,067
2022-11-15	8.500	8.670	8.400	8.410	8.410	923,185
2022-11-14	8.470	8.590	8.340	8.500	8.500	1,043,623
2022-11-13	8.400	8.600	8.400	8.470	8.470	974,348
2022-11-10	8.290	8.480	8.120	8.400	8.400	1,118,466
2022-11-09	8.200	8.360	8.200	8.290	8.290	1,515,779
2022-11-08	8.290	8.400	8.120	8.200	8.200	1,071,119
2022-11-07	8.200	8.340	8.200	8.290	8.290	1,499,437
2022-11-06	8.390	8.480	8.200	8.200	8.200	304,832
2022-11-03	8.500	8.500	8.260	8.390	8.390	972,808
2022-11-02	8.600	8.640	8.350	8.500	8.500	4,765,025
2022-11-01	8.520	8.750	8.520	8.600	8.600	2,384,867
2022-10-31	8.380	8.660	8.340	8.520	8.520	2,580,945

← NewerPage 16 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.