ELSWEDY ELECTRIC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-30 | 8.500 | 8.630 | 8.330 | 8.380 | 8.380 | 1,645,448 |
| 2022-10-27 | 8.300 | 8.700 | 8.300 | 8.500 | 8.500 | 4,985,155 |
| 2022-10-26 | 7.960 | 8.330 | 7.920 | 8.300 | 8.300 | 4,032,926 |
| 2022-10-25 | 8.020 | 8.040 | 7.900 | 7.960 | 7.960 | 814,651 |
| 2022-10-24 | 7.940 | 8.080 | 7.870 | 8.020 | 8.020 | 2,204,706 |
| 2022-10-23 | 7.900 | 8.040 | 7.850 | 7.940 | 7.940 | 2,011,019 |
| 2022-10-20 | 7.760 | 7.970 | 7.660 | 7.900 | 7.900 | 1,789,337 |
| 2022-10-19 | 7.800 | 7.830 | 7.650 | 7.760 | 7.760 | 499,585 |
| 2022-10-18 | 7.640 | 7.840 | 7.600 | 7.800 | 7.800 | 2,486,861 |
| 2022-10-17 | 7.480 | 7.640 | 7.460 | 7.640 | 7.640 | 1,698,316 |
| 2022-10-16 | 7.240 | 7.480 | 7.240 | 7.480 | 7.480 | 922,320 |
| 2022-10-13 | 7.000 | 7.290 | 7.000 | 7.240 | 7.240 | 910,916 |
| 2022-10-12 | 7.450 | 7.530 | 7.000 | 7.000 | 7.000 | 1,389,014 |
| 2022-10-11 | 7.540 | 7.610 | 7.420 | 7.450 | 7.450 | 332,766 |
| 2022-10-10 | 7.500 | 7.660 | 7.480 | 7.540 | 7.540 | 238,920 |
| 2022-10-09 | 7.660 | 7.660 | 7.460 | 7.500 | 7.500 | 657,177 |
| 2022-10-05 | 7.690 | 7.750 | 7.620 | 7.660 | 7.660 | 424,451 |
| 2022-10-04 | 7.430 | 7.750 | 7.430 | 7.690 | 7.690 | 2,998,214 |
| 2022-10-03 | 7.570 | 7.600 | 7.380 | 7.430 | 7.430 | 922,911 |
| 2022-10-02 | 7.540 | 7.630 | 7.500 | 7.570 | 7.570 | 1,576,569 |
| 2022-09-29 | 7.470 | 7.570 | 7.400 | 7.540 | 7.540 | 1,215,022 |
| 2022-09-28 | 7.540 | 7.590 | 7.420 | 7.470 | 7.470 | 553,708 |
| 2022-09-27 | 7.540 | 7.600 | 7.500 | 7.540 | 7.540 | 431,087 |
| 2022-09-26 | 7.550 | 7.600 | 7.510 | 7.540 | 7.540 | 702,016 |
| 2022-09-25 | 7.520 | 7.600 | 7.360 | 7.550 | 7.550 | 742,921 |
| 2022-09-22 | 7.450 | 7.590 | 7.300 | 7.520 | 7.520 | 1,769,292 |
| 2022-09-21 | 7.580 | 7.630 | 7.400 | 7.450 | 7.450 | 718,169 |
| 2022-09-20 | 7.210 | 7.640 | 7.210 | 7.580 | 7.580 | 2,170,948 |
| 2022-09-19 | 7.140 | 7.320 | 7.000 | 7.210 | 7.210 | 1,669,414 |
| 2022-09-18 | 7.400 | 7.520 | 7.070 | 7.140 | 7.140 | 985,416 |
| 2022-09-15 | 7.770 | 7.800 | 7.400 | 7.400 | 7.400 | 6,769,237 |
| 2022-09-14 | 7.840 | 7.840 | 7.600 | 7.770 | 7.770 | 2,074,127 |
| 2022-09-13 | 7.880 | 7.990 | 7.800 | 7.840 | 7.840 | 1,616,264 |
| 2022-09-12 | 7.840 | 8.090 | 7.770 | 7.880 | 7.880 | 3,939,930 |
| 2022-09-11 | 7.570 | 7.960 | 7.570 | 7.840 | 7.840 | 3,408,240 |
| 2022-09-08 | 7.590 | 7.650 | 7.550 | 7.570 | 7.570 | 1,571,122 |
| 2022-09-07 | 7.800 | 7.800 | 7.540 | 7.590 | 7.590 | 1,490,093 |
| 2022-09-06 | 7.430 | 7.810 | 7.430 | 7.800 | 7.800 | 6,811,243 |
| 2022-09-05 | 7.200 | 7.490 | 7.200 | 7.430 | 7.430 | 4,911,397 |
| 2022-09-04 | 7.080 | 7.210 | 7.050 | 7.200 | 7.200 | 2,187,246 |
| 2022-09-01 | 7.100 | 7.190 | 7.000 | 7.080 | 7.080 | 1,988,905 |
| 2022-08-31 | 7.200 | 7.290 | 7.100 | 7.100 | 7.100 | 1,224,021 |
| 2022-08-30 | 7.330 | 7.400 | 7.120 | 7.200 | 7.200 | 3,703,047 |
| 2022-08-29 | 7.560 | 7.670 | 7.270 | 7.330 | 7.330 | 2,633,389 |
| 2022-08-28 | 7.700 | 7.760 | 7.520 | 7.560 | 7.560 | 889,768 |
| 2022-08-25 | 7.430 | 7.800 | 7.430 | 7.700 | 7.700 | 5,699,718 |
| 2022-08-24 | 7.460 | 7.610 | 7.400 | 7.430 | 7.430 | 2,013,025 |
| 2022-08-23 | 7.560 | 7.860 | 7.370 | 7.460 | 7.460 | 4,830,339 |
| 2022-08-22 | 7.630 | 7.670 | 7.550 | 7.560 | 7.560 | 2,470,149 |
| 2022-08-21 | 7.270 | 7.680 | 7.270 | 7.630 | 7.630 | 3,839,492 |
| 2022-08-18 | 7.290 | 7.390 | 7.250 | 7.270 | 7.270 | 945,918 |
| 2022-08-17 | 7.160 | 7.290 | 7.160 | 7.290 | 7.290 | 1,837,960 |
| 2022-08-16 | 7.210 | 7.240 | 7.130 | 7.160 | 7.160 | 409,487 |
| 2022-08-15 | 7.280 | 7.300 | 7.170 | 7.210 | 7.210 | 883,462 |
| 2022-08-14 | 7.230 | 7.290 | 7.200 | 7.280 | 7.280 | 1,362,510 |
| 2022-08-11 | 7.190 | 7.290 | 7.150 | 7.230 | 7.230 | 1,123,331 |
| 2022-08-10 | 7.120 | 7.220 | 7.010 | 7.190 | 7.190 | 1,101,909 |
| 2022-08-09 | 7.190 | 7.250 | 7.050 | 7.120 | 7.120 | 915,039 |
| 2022-08-08 | 7.300 | 7.320 | 7.150 | 7.190 | 7.190 | 3,192,252 |
| 2022-08-07 | 7.180 | 7.540 | 7.180 | 7.300 | 7.300 | 3,389,683 |
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.