ELSWEDY ELECTRIC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 7.450 | 7.530 | 7.400 | 7.470 | 7.470 | 568,903 |
| 2022-04-26 | 7.480 | 7.500 | 7.330 | 7.450 | 7.450 | 553,722 |
| 2022-04-21 | 7.340 | 7.520 | 7.300 | 7.480 | 7.480 | 1,085,487 |
| 2022-04-20 | 7.430 | 7.450 | 7.300 | 7.340 | 7.340 | 1,235,265 |
| 2022-04-19 | 7.380 | 7.630 | 7.370 | 7.430 | 7.430 | 1,514,092 |
| 2022-04-18 | 7.350 | 7.400 | 7.010 | 7.380 | 7.380 | 1,939,829 |
| 2022-04-17 | 7.510 | 7.650 | 7.220 | 7.350 | 7.350 | 1,280,435 |
| 2022-04-14 | 7.600 | 7.600 | 7.430 | 7.510 | 7.510 | 2,191,566 |
| 2022-04-13 | 7.600 | 7.750 | 7.580 | 7.600 | 7.600 | 2,467,241 |
| 2022-04-12 | 7.720 | 7.880 | 7.500 | 7.600 | 7.600 | 4,943,171 |
| 2022-04-11 | 7.940 | 8.050 | 7.650 | 7.720 | 7.720 | 1,171,545 |
| 2022-04-10 | 8.250 | 8.300 | 7.920 | 7.940 | 7.940 | 1,323,317 |
| 2022-04-07 | 8.290 | 8.300 | 8.210 | 8.250 | 8.250 | 495,005 |
| 2022-04-06 | 8.400 | 8.440 | 8.250 | 8.290 | 8.290 | 1,283,235 |
| 2022-04-05 | 8.700 | 8.700 | 8.350 | 8.400 | 8.400 | 1,981,863 |
| 2022-04-04 | 8.590 | 8.730 | 8.590 | 8.700 | 8.700 | 2,087,043 |
| 2022-04-03 | 8.260 | 8.630 | 8.250 | 8.590 | 8.590 | 2,011,856 |
| 2022-03-31 | 8.000 | 8.290 | 8.000 | 8.260 | 8.260 | 2,060,134 |
| 2022-03-30 | 8.010 | 8.130 | 7.950 | 8.000 | 8.000 | 1,500,563 |
| 2022-03-29 | 7.900 | 8.090 | 7.820 | 8.010 | 8.010 | 1,080,253 |
| 2022-03-28 | 8.480 | 8.550 | 7.830 | 7.900 | 7.900 | 4,149,945 |
| 2022-03-27 | 8.380 | 8.500 | 8.050 | 8.480 | 8.480 | 2,390,671 |
| 2022-03-24 | 8.540 | 8.690 | 8.350 | 8.380 | 8.380 | 4,083,986 |
| 2022-03-23 | 8.320 | 8.580 | 8.230 | 8.540 | 8.540 | 1,194,921 |
| 2022-03-22 | 8.500 | 8.830 | 8.250 | 8.320 | 8.320 | 6,051,872 |
| 2022-03-21 | 7.780 | 8.510 | 7.780 | 8.500 | 8.500 | 8,461,768 |
| 2022-03-20 | 7.740 | 7.830 | 7.650 | 7.780 | 7.780 | 3,639,889 |
| 2022-03-17 | 7.670 | 7.820 | 7.630 | 7.740 | 7.740 | 5,399,571 |
| 2022-03-16 | 7.490 | 7.700 | 7.400 | 7.670 | 7.670 | 8,753,404 |
| 2022-03-15 | 7.580 | 7.630 | 7.430 | 7.490 | 7.490 | 1,395,479 |
| 2022-03-14 | 7.530 | 7.600 | 7.500 | 7.580 | 7.580 | 931,864 |
| 2022-03-13 | 7.700 | 7.790 | 7.480 | 7.530 | 7.530 | 1,741,164 |
| 2022-03-10 | 7.680 | 7.750 | 7.630 | 7.700 | 7.700 | 2,781,798 |
| 2022-03-09 | 7.710 | 7.790 | 7.640 | 7.680 | 7.680 | 3,086,596 |
| 2022-03-08 | 7.790 | 7.800 | 7.650 | 7.710 | 7.710 | 3,681,930 |
| 2022-03-07 | 8.050 | 8.140 | 7.750 | 7.790 | 7.790 | 4,719,454 |
| 2022-03-06 | 8.220 | 8.290 | 8.030 | 8.050 | 8.050 | 2,334,865 |
| 2022-03-03 | 8.260 | 8.350 | 8.170 | 8.220 | 8.220 | 1,882,679 |
| 2022-03-02 | 8.390 | 8.440 | 8.150 | 8.260 | 8.260 | 770,979 |
| 2022-03-01 | 8.300 | 8.440 | 8.260 | 8.390 | 8.390 | 975,503 |
| 2022-02-28 | 8.200 | 8.300 | 8.030 | 8.300 | 8.300 | 854,564 |
| 2022-02-27 | 8.000 | 8.260 | 8.000 | 8.200 | 8.200 | 1,247,161 |
| 2022-02-24 | 8.400 | 8.400 | 7.810 | 8.000 | 8.000 | 4,503,185 |
| 2022-02-23 | 8.340 | 8.430 | 8.310 | 8.400 | 8.400 | 1,436,602 |
| 2022-02-22 | 8.460 | 8.460 | 8.200 | 8.340 | 8.340 | 3,421,369 |
| 2022-02-21 | 8.400 | 8.520 | 8.360 | 8.460 | 8.460 | 6,846,619 |
| 2022-02-20 | 8.520 | 8.520 | 8.350 | 8.400 | 8.400 | 2,443,605 |
| 2022-02-17 | 8.510 | 8.580 | 8.490 | 8.520 | 8.520 | 881,270 |
| 2022-02-16 | 8.670 | 8.800 | 8.490 | 8.510 | 8.510 | 1,757,705 |
| 2022-02-15 | 8.550 | 8.780 | 8.550 | 8.670 | 8.670 | 1,293,120 |
| 2022-02-14 | 8.600 | 8.650 | 8.470 | 8.550 | 8.550 | 1,976,901 |
| 2022-02-13 | 8.830 | 8.830 | 8.560 | 8.600 | 8.600 | 3,635,047 |
| 2022-02-10 | 9.350 | 9.350 | 8.750 | 8.830 | 8.830 | 6,478,487 |
| 2022-02-09 | 9.400 | 9.500 | 9.120 | 9.350 | 9.350 | 2,905,898 |
| 2022-02-08 | 9.380 | 9.490 | 9.360 | 9.400 | 9.400 | 649,851 |
| 2022-02-07 | 9.600 | 9.650 | 9.380 | 9.380 | 9.380 | 1,466,331 |
| 2022-02-06 | 9.390 | 9.670 | 9.350 | 9.600 | 9.600 | 1,641,230 |
| 2022-02-03 | 9.340 | 9.440 | 9.300 | 9.390 | 9.390 | 1,055,525 |
| 2022-02-02 | 9.300 | 9.450 | 9.300 | 9.340 | 9.340 | 1,222,322 |
| 2022-02-01 | 9.190 | 9.370 | 9.150 | 9.300 | 9.300 | 1,436,420 |
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.