ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	92.000	92.990	91.500	91.900	91.900	228,825
2026-07-20	93.000	93.440	91.010	92.000	92.000	226,826
2026-07-19	91.400	93.800	90.900	92.620	92.620	409,194
2026-07-16	90.800	91.500	90.520	91.410	91.410	249,311
2026-07-15	89.000	91.490	89.000	90.500	90.500	572,985
2026-07-14	88.080	88.950	87.410	88.700	88.700	194,675
2026-07-13	88.770	88.950	88.080	88.470	88.470	55,524
2026-07-12	88.800	89.500	88.040	88.770	88.770	121,544
2026-07-09	87.500	89.000	87.500	89.000	89.000	93,701
2026-07-08	89.160	89.500	87.410	87.500	87.500	139,900
2026-07-07	88.020	89.960	88.010	89.500	89.500	206,895
2026-07-06	87.510	88.500	87.510	87.880	87.880	98,276
2026-07-05	87.500	88.480	87.500	87.510	87.510	109,358
2026-07-01	86.010	87.500	86.010	87.500	87.500	91,899
2026-06-30	85.010	86.500	85.010	86.010	86.010	128,514
2026-06-29	85.540	85.950	84.300	85.010	85.010	161,134
2026-06-28	86.960	87.970	84.500	85.540	85.540	173,980
2026-06-25	87.370	89.200	86.750	86.960	86.960	145,382
2026-06-24	88.220	88.740	87.100	87.370	87.370	121,546
2026-06-23	88.150	90.970	88.020	88.220	88.220	461,989
2026-06-22	87.270	88.790	87.270	88.150	88.150	190,344
2026-06-21	86.750	87.500	86.750	87.270	87.270	113,191
2026-06-17	86.130	86.900	86.130	86.750	86.750	75,077
2026-06-16	86.400	87.000	86.090	86.130	86.130	62,963
2026-06-15	86.370	87.800	86.050	86.400	86.400	92,708
2026-06-14	84.410	87.000	84.410	86.370	86.370	119,143
2026-06-11	86.200	86.200	84.010	84.410	84.410	245,247
2026-06-10	87.320	88.000	86.200	86.200	86.200	205,983
2026-06-09	87.200	88.280	87.200	87.320	87.320	104,725
2026-06-08	88.060	88.060	87.150	87.200	87.200	188,222
2026-06-07	88.540	88.540	87.100	88.060	88.060	157,396
2026-06-04	88.930	89.000	88.000	88.540	88.540	116,470
2026-06-03	89.400	90.000	88.650	88.930	88.930	153,145
2026-06-02	91.190	91.190	88.500	89.400	89.400	458,963
2026-06-01	89.270	91.600	89.270	91.190	91.190	562,813
2026-05-25	88.720	89.890	88.720	89.270	89.270	168,449
2026-05-24	87.900	89.100	87.900	88.720	88.720	117,638
2026-05-21	88.280	88.990	87.020	87.900	87.900	139,856
2026-05-20	88.510	90.950	88.250	88.280	88.280	220,124
2026-05-19	87.040	88.880	87.040	88.510	88.510	191,453
2026-05-18	88.980	89.000	87.040	87.040	87.040	244,256
2026-05-17	89.800	90.700	88.000	88.980	88.980	434,516
2026-05-14	89.400	91.400	89.400	89.800	89.800	585,150
2026-05-13	89.510	90.790	88.500	89.400	89.400	444,582
2026-05-12	90.200	91.700	89.070	89.510	89.510	340,390
2026-05-11	91.550	91.900	88.000	90.200	90.200	421,869
2026-05-10	90.930	93.000	90.930	91.550	91.550	779,791
2026-05-06	87.130	91.870	87.130	90.930	90.930	1,988,943
2026-05-05	87.110	87.800	86.010	87.130	87.130	261,369
2026-05-04	87.110	87.860	86.020	87.110	87.110	317,056
2026-05-03	87.000	88.200	86.800	87.110	87.110	307,485
2026-04-30	86.700	88.850	86.700	87.000	87.000	550,265
2026-04-29	87.300	87.800	86.200	86.700	86.700	329,914
2026-04-28	86.010	89.200	86.010	87.300	87.300	1,204,405
2026-04-27	81.900	86.900	81.900	86.010	86.010	2,050,056
2026-04-26	81.820	82.980	81.820	81.900	81.900	284,318
2026-04-23	81.950	82.900	81.620	81.820	81.820	293,285
2026-04-22	80.400	82.150	80.400	81.950	81.950	311,392
2026-04-21	81.500	81.900	80.250	80.400	80.400	202,218
2026-04-20	80.780	81.500	80.570	81.500	81.500	259,052

← NewerPage 2 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.