ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	9.190	9.370	9.150	9.300	9.300	1,436,420
2022-01-31	9.050	9.270	9.050	9.190	9.190	1,152,522
2022-01-30	9.030	9.130	8.970	9.050	9.050	1,005,247
2022-01-26	9.050	9.110	8.960	9.030	9.030	1,611,633
2022-01-25	9.100	9.220	9.000	9.050	9.050	2,482,442
2022-01-24	9.080	9.190	8.950	9.100	9.100	2,040,624
2022-01-23	9.260	9.290	9.000	9.080	9.080	1,251,039
2022-01-20	9.350	9.460	9.230	9.260	9.260	1,988,861
2022-01-19	9.450	9.500	9.270	9.350	9.350	918,320
2022-01-18	9.450	9.500	9.360	9.450	9.450	772,759
2022-01-17	9.490	9.540	9.350	9.450	9.450	821,627
2022-01-16	9.600	9.600	9.400	9.490	9.490	690,880
2022-01-13	9.600	9.640	9.470	9.600	9.600	979,523
2022-01-12	9.790	9.860	9.550	9.600	9.600	2,421,900
2022-01-11	9.880	9.950	9.750	9.790	9.790	2,307,979
2022-01-10	9.860	10.030	9.810	9.880	9.880	3,495,749
2022-01-09	9.940	9.980	9.800	9.860	9.860	930,672
2022-01-05	9.680	10.000	9.680	9.940	9.940	7,894,464
2022-01-04	9.700	9.750	9.640	9.680	9.680	2,129,630
2022-01-03	9.710	9.790	9.630	9.700	9.700	980,344
2022-01-02	9.830	9.840	9.660	9.710	9.710	975,534
2021-12-30	9.790	9.880	9.620	9.830	9.830	2,572,226
2021-12-29	9.670	9.800	9.610	9.790	9.790	2,671,705
2021-12-28	9.700	9.770	9.620	9.670	9.670	1,791,727
2021-12-27	9.910	9.980	9.660	9.700	9.700	2,660,885
2021-12-26	9.800	10.000	9.750	9.910	9.910	5,131,390
2021-12-23	9.570	9.880	9.570	9.800	9.800	6,274,905
2021-12-22	9.360	9.600	9.360	9.570	9.570	2,104,767
2021-12-21	9.490	9.600	9.330	9.360	9.360	1,497,431
2021-12-20	9.500	9.530	9.200	9.490	9.490	4,719,487
2021-12-19	9.600	9.700	9.430	9.500	9.500	3,499,316
2021-12-16	9.600	9.850	9.600	9.600	9.600	4,319,028
2021-12-15	9.350	9.660	9.250	9.600	9.600	9,282,942
2021-12-14	9.360	9.470	9.300	9.350	9.350	7,835,583
2021-12-13	9.330	9.400	9.200	9.360	9.360	5,421,785
2021-12-12	9.160	9.380	9.120	9.330	9.330	3,918,468
2021-12-09	8.960	9.350	8.960	9.160	9.160	10,208,399
2021-12-08	8.740	9.210	8.600	8.960	8.960	12,747,746
2021-12-07	8.700	9.020	8.700	8.740	8.740	10,903,085
2021-12-06	8.500	8.740	8.500	8.700	8.700	3,962,926
2021-12-05	8.450	8.550	8.410	8.500	8.500	363,739
2021-12-02	8.540	8.590	8.410	8.450	8.450	505,885
2021-12-01	8.400	8.600	8.400	8.540	8.540	1,864,765
2021-11-30	8.300	8.540	8.260	8.400	8.400	3,645,063
2021-11-29	8.320	8.450	8.250	8.300	8.300	1,192,980
2021-11-28	8.560	8.560	8.260	8.320	8.320	2,442,568
2021-11-25	8.360	8.600	8.330	8.560	8.560	1,726,481
2021-11-24	8.220	8.490	8.200	8.360	8.360	1,379,909
2021-11-23	8.100	8.250	8.100	8.220	8.220	659,206
2021-11-22	8.000	8.180	8.000	8.100	8.100	1,312,976
2021-11-21	8.200	8.300	8.000	8.000	8.000	1,284,859
2021-11-18	8.220	8.340	8.160	8.200	8.200	718,237
2021-11-17	8.200	8.270	8.070	8.220	8.220	617,813
2021-11-16	8.300	8.350	8.080	8.200	8.200	2,174,181
2021-11-15	8.360	8.460	8.270	8.300	8.300	1,979,610
2021-11-14	8.370	8.400	8.270	8.360	8.360	373,542
2021-11-11	8.200	8.400	8.200	8.370	8.370	934,943
2021-11-10	8.280	8.350	8.000	8.200	8.200	2,573,597
2021-11-09	8.440	8.490	8.230	8.280	8.280	1,151,928
2021-11-08	8.370	8.490	8.340	8.440	8.440	821,347

← NewerPage 20 of 21 · 1,216 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.