ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	6.720	7.340	6.720	7.180	7.180	4,042,215
2022-08-03	6.730	6.790	6.670	6.720	6.720	566,620
2022-08-02	6.700	6.760	6.650	6.730	6.730	1,010,089
2022-08-01	6.740	6.850	6.630	6.700	6.700	1,388,663
2022-07-31	6.600	6.800	6.600	6.740	6.740	961,872
2022-07-28	6.550	6.650	6.400	6.600	6.600	1,014,597
2022-07-27	6.690	6.700	6.520	6.550	6.550	489,939
2022-07-26	6.550	6.740	6.480	6.690	6.690	1,825,497
2022-07-25	6.450	6.570	6.380	6.550	6.550	1,746,957
2022-07-24	6.450	6.500	6.350	6.450	6.450	1,192,012
2022-07-21	6.290	6.480	6.210	6.450	6.450	2,697,684
2022-07-20	6.310	6.360	6.210	6.290	6.290	2,349,201
2022-07-19	6.230	6.370	6.160	6.310	6.310	2,081,302
2022-07-18	6.130	6.320	6.130	6.230	6.230	2,172,805
2022-07-17	6.050	6.220	5.950	6.130	6.130	1,912,064
2022-07-07	5.950	6.100	5.950	6.050	6.050	4,158,033
2022-07-06	5.590	6.000	5.590	5.950	5.950	6,743,158
2022-07-05	5.610	5.770	5.570	5.590	5.590	2,043,827
2022-07-04	5.770	5.840	5.600	5.610	5.610	3,867,433
2022-07-03	6.060	6.120	5.620	5.770	5.770	6,431,588
2022-06-29	6.090	6.220	6.000	6.060	6.060	4,152,038
2022-06-28	6.500	6.500	5.750	6.090	6.090	16,106,396
2022-06-27	6.700	6.800	6.400	6.500	6.500	5,096,368
2022-06-26	6.800	6.900	6.600	6.700	6.700	2,746,426
2022-06-23	6.960	6.970	6.750	6.800	6.800	5,980,982
2022-06-22	7.000	7.030	6.940	6.960	6.960	477,857
2022-06-21	7.010	7.100	6.980	7.000	7.000	3,445,769
2022-06-20	7.100	7.100	7.000	7.010	7.010	1,058,525
2022-06-19	7.210	7.210	6.990	7.100	7.100	2,274,753
2022-06-16	7.230	7.270	7.170	7.210	7.210	474,625
2022-06-15	7.260	7.280	7.130	7.230	7.230	2,061,611
2022-06-14	7.300	7.350	7.240	7.260	7.260	1,256,294
2022-06-13	7.350	7.380	7.220	7.300	7.300	1,035,542
2022-06-12	7.310	7.390	7.250	7.350	7.350	624,776
2022-06-09	7.310	7.390	7.250	7.310	7.310	1,855,368
2022-06-08	7.160	7.400	7.160	7.310	7.310	1,480,326
2022-06-07	7.200	7.200	7.100	7.160	7.160	1,148,405
2022-06-06	7.200	7.250	7.180	7.200	7.200	552,700
2022-06-05	7.160	7.240	7.110	7.200	7.200	356,553
2022-06-02	7.130	7.210	7.100	7.160	7.160	564,294
2022-06-01	7.250	7.270	7.090	7.130	7.130	1,106,888
2022-05-31	7.090	7.250	7.090	7.250	7.250	938,741
2022-05-30	7.030	7.280	7.030	7.090	7.090	1,152,982
2022-05-29	7.060	7.110	6.910	7.030	7.030	913,226
2022-05-26	7.170	7.200	7.000	7.060	7.060	2,766,262
2022-05-25	7.210	7.250	7.100	7.170	7.170	1,036,222
2022-05-24	7.280	7.330	7.130	7.210	7.210	1,594,569
2022-05-23	7.310	7.370	7.260	7.280	7.280	462,268
2022-05-22	7.340	7.470	7.300	7.310	7.310	690,065
2022-05-19	7.360	7.370	7.210	7.340	7.340	763,292
2022-05-18	7.470	7.580	7.360	7.360	7.360	2,094,387
2022-05-17	7.530	7.600	7.430	7.470	7.470	1,403,020
2022-05-16	7.600	7.700	7.460	7.530	7.530	2,007,183
2022-05-15	7.810	7.960	7.530	7.600	7.600	1,718,263
2022-05-12	8.020	8.020	7.800	7.810	7.810	923,696
2022-05-11	7.860	8.070	7.830	8.020	8.020	520,160
2022-05-10	7.920	8.000	7.820	7.860	7.860	1,559,510
2022-05-09	8.210	8.330	7.900	7.920	7.920	3,454,430
2022-05-08	7.830	8.350	7.640	8.210	8.210	4,589,084
2022-04-28	7.470	7.860	7.450	7.830	7.830	2,239,066

← NewerPage 18 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.