ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	80.820	81.400	80.500	80.780	80.780	249,702
2026-04-16	81.130	81.950	80.600	80.820	80.820	191,640
2026-04-15	81.450	81.990	80.260	81.130	81.130	210,546
2026-04-14	81.390	82.800	81.390	81.450	81.450	660,098
2026-04-09	79.200	81.450	78.800	81.390	81.390	377,084
2026-04-08	78.160	79.950	78.160	79.200	79.200	225,047
2026-04-07	78.890	79.140	78.000	78.160	78.160	115,546
2026-04-06	79.000	79.310	78.800	78.890	78.890	64,663
2026-04-05	79.220	79.640	78.600	79.000	79.000	75,530
2026-04-02	79.010	79.570	79.010	79.220	79.220	77,647
2026-04-01	78.000	80.100	78.000	79.010	79.010	220,143
2026-03-31	78.000	78.160	77.800	78.000	78.000	85,421
2026-03-30	77.930	78.150	77.850	78.000	78.000	177,213
2026-03-29	78.310	78.480	77.510	77.930	77.930	186,783
2026-03-26	78.250	78.600	78.220	78.310	78.310	66,596
2026-03-25	78.620	78.960	77.990	78.250	78.250	117,475
2026-03-24	78.530	79.000	78.100	78.620	78.620	111,670
2026-03-18	78.370	78.880	78.300	78.530	78.530	71,886
2026-03-17	78.000	81.000	78.000	78.370	78.370	99,325
2026-03-16	78.300	79.000	77.610	78.000	78.000	88,523
2026-03-15	79.030	79.550	78.000	78.300	78.300	106,810
2026-03-12	79.500	80.000	79.010	79.030	79.030	108,210
2026-03-11	79.400	79.950	79.110	79.500	79.500	119,762
2026-03-10	79.220	80.170	79.220	79.400	79.400	139,379
2026-03-09	79.200	81.490	79.200	79.220	79.220	654,801
2026-03-08	77.930	79.500	77.900	79.200	79.200	194,427
2026-03-05	78.000	79.990	77.900	77.930	77.930	171,627
2026-03-04	76.660	78.100	76.520	78.000	78.000	165,545
2026-03-03	76.810	77.590	75.910	76.660	76.660	130,489
2026-03-02	75.850	77.990	75.850	76.810	76.810	297,201
2026-03-01	77.490	77.490	73.250	75.850	75.850	856,554
2026-02-26	77.530	78.370	62.030	77.490	77.490	295,287
2026-02-25	78.820	79.890	77.010	77.530	77.530	725,407
2026-02-24	80.150	80.980	78.600	78.820	78.820	287,499
2026-02-23	79.180	81.000	79.180	80.150	80.150	172,307
2026-02-22	80.750	81.770	79.110	79.180	79.180	490,466
2026-02-19	83.490	84.800	80.020	80.750	80.750	1,035,574
2026-02-18	79.010	84.390	78.900	83.490	83.490	2,057,824
2026-02-17	78.590	79.300	78.450	79.010	79.010	133,918
2026-02-16	79.490	79.990	78.520	78.590	78.590	232,459
2026-02-15	78.520	79.500	78.500	79.490	79.490	149,004
2026-02-12	78.420	79.000	78.000	78.520	78.520	146,672
2026-02-11	79.090	79.850	78.420	78.420	78.420	130,677
2026-02-10	78.460	79.350	78.460	79.090	79.090	128,373
2026-02-09	79.010	79.990	78.000	78.460	78.460	332,179
2026-02-08	79.890	81.000	79.010	79.010	79.010	476,230
2026-02-05	80.880	80.970	79.010	79.890	79.890	220,182
2026-02-04	80.010	81.440	79.800	80.880	80.880	431,009
2026-02-03	78.000	80.480	78.000	80.010	80.010	532,925
2026-02-02	77.500	78.950	77.500	78.000	78.000	283,791
2026-02-01	78.660	79.670	77.210	77.500	77.500	263,633
2026-01-28	78.600	79.700	78.500	78.660	78.660	147,592
2026-01-27	80.160	81.300	78.600	78.600	78.600	272,617
2026-01-26	80.980	82.790	80.110	80.160	80.160	220,029
2026-01-25	82.730	84.460	80.800	80.980	80.980	518,216
2026-01-22	83.900	84.900	82.700	82.730	82.730	534,626
2026-01-21	81.150	84.150	80.500	83.900	83.900	1,175,409
2026-01-20	79.400	82.800	79.400	81.150	81.150	1,009,963
2026-01-19	77.990	80.000	77.990	79.400	79.400	234,177
2026-01-18	76.530	78.850	76.530	77.990	77.990	85,280

← NewerPage 3 of 21 · 1,214 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.