ELSWEDY ELECTRIC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 79.000 | 79.000 | 76.190 | 76.530 | 76.530 | 107,899 |
| 2026-01-14 | 78.510 | 80.100 | 76.620 | 79.000 | 79.000 | 412,367 |
| 2026-01-13 | 80.650 | 80.800 | 78.400 | 78.510 | 78.510 | 223,587 |
| 2026-01-12 | 80.470 | 80.980 | 79.560 | 80.650 | 80.650 | 352,373 |
| 2026-01-11 | 80.500 | 81.900 | 80.000 | 80.470 | 80.470 | 322,281 |
| 2026-01-08 | 78.960 | 81.980 | 78.960 | 80.500 | 80.500 | 803,940 |
| 2026-01-06 | 76.340 | 78.990 | 76.340 | 78.960 | 78.960 | 496,599 |
| 2026-01-05 | 77.000 | 77.500 | 76.000 | 76.340 | 76.340 | 169,453 |
| 2026-01-04 | 78.250 | 79.480 | 77.000 | 77.000 | 77.000 | 351,794 |
| 2025-12-31 | 77.010 | 78.620 | 77.010 | 78.250 | 78.250 | 451,471 |
| 2025-12-30 | 76.720 | 78.000 | 76.720 | 77.010 | 77.010 | 79,444 |
| 2025-12-29 | 76.020 | 78.500 | 76.000 | 76.720 | 76.720 | 429,132 |
| 2025-12-28 | 76.030 | 76.500 | 76.000 | 76.020 | 76.020 | 79,715 |
| 2025-12-25 | 76.000 | 76.500 | 75.920 | 76.030 | 76.030 | 48,070 |
| 2025-12-24 | 76.270 | 76.600 | 76.000 | 76.000 | 76.000 | 52,208 |
| 2025-12-23 | 75.860 | 76.330 | 75.710 | 76.270 | 76.270 | 143,904 |
| 2025-12-22 | 75.510 | 76.700 | 75.510 | 75.860 | 75.860 | 77,712 |
| 2025-12-21 | 75.280 | 76.000 | 75.280 | 75.510 | 75.510 | 62,570 |
| 2025-12-18 | 76.030 | 76.100 | 75.200 | 75.280 | 75.280 | 290,927 |
| 2025-12-17 | 76.160 | 76.300 | 75.750 | 76.030 | 76.030 | 89,129 |
| 2025-12-16 | 76.160 | 76.900 | 76.000 | 76.160 | 76.160 | 94,218 |
| 2025-12-15 | 75.780 | 76.290 | 75.500 | 76.160 | 76.160 | 180,436 |
| 2025-12-14 | 75.610 | 76.000 | 75.500 | 75.780 | 75.780 | 103,967 |
| 2025-12-11 | 75.260 | 75.900 | 75.260 | 75.610 | 75.610 | 450,109 |
| 2025-12-10 | 75.310 | 76.200 | 75.010 | 75.260 | 75.260 | 172,616 |
| 2025-12-09 | 65.520 | 78.620 | 65.520 | 75.310 | 75.310 | 441,820 |
| 2025-12-08 | 76.140 | 77.000 | 62.100 | 65.520 | 65.520 | 323,857 |
| 2025-12-07 | 76.200 | 76.980 | 75.800 | 76.140 | 76.140 | 54,092 |
| 2025-12-04 | 76.710 | 77.200 | 76.200 | 76.200 | 76.200 | 90,029 |
| 2025-12-03 | 76.390 | 77.100 | 76.300 | 76.710 | 76.710 | 71,443 |
| 2025-12-02 | 76.780 | 77.300 | 76.020 | 76.390 | 76.390 | 107,126 |
| 2025-12-01 | 76.010 | 77.500 | 76.010 | 76.780 | 76.780 | 141,509 |
| 2025-11-30 | 76.530 | 77.890 | 76.000 | 76.010 | 76.010 | 127,411 |
| 2025-11-27 | 76.710 | 77.750 | 76.420 | 76.530 | 76.530 | 128,968 |
| 2025-11-26 | 75.540 | 78.860 | 75.540 | 76.710 | 76.710 | 319,165 |
| 2025-11-25 | 76.570 | 76.600 | 75.200 | 75.540 | 75.540 | 150,349 |
| 2025-11-24 | 76.530 | 77.000 | 76.530 | 76.570 | 76.570 | 125,804 |
| 2025-11-23 | 76.700 | 78.000 | 76.530 | 76.530 | 76.530 | 153,018 |
| 2025-11-20 | 77.000 | 77.470 | 76.500 | 76.700 | 76.700 | 155,084 |
| 2025-11-19 | 77.000 | 77.450 | 76.610 | 77.000 | 77.000 | 157,275 |
| 2025-11-18 | 79.000 | 79.600 | 77.000 | 77.000 | 77.000 | 253,269 |
| 2025-11-17 | 77.970 | 79.500 | 77.900 | 79.000 | 79.000 | 334,699 |
| 2025-11-16 | 79.800 | 80.000 | 77.800 | 77.970 | 77.970 | 641,988 |
| 2025-11-13 | 81.070 | 81.800 | 79.050 | 79.800 | 79.800 | 358,182 |
| 2025-11-12 | 80.710 | 81.700 | 80.710 | 81.070 | 81.070 | 395,881 |
| 2025-11-11 | 80.650 | 82.000 | 80.260 | 80.710 | 80.710 | 319,019 |
| 2025-11-10 | 82.110 | 83.180 | 80.510 | 80.650 | 80.650 | 750,379 |
| 2025-11-09 | 79.090 | 83.500 | 79.090 | 82.110 | 82.110 | 2,064,816 |
| 2025-11-06 | 75.010 | 82.990 | 75.000 | 79.090 | 79.090 | 2,571,412 |
| 2025-11-05 | 75.060 | 75.900 | 74.830 | 75.010 | 75.010 | 376,188 |
| 2025-11-04 | 75.970 | 76.000 | 75.030 | 75.060 | 75.060 | 77,683 |
| 2025-11-03 | 75.120 | 75.980 | 75.000 | 75.970 | 75.970 | 200,983 |
| 2025-11-02 | 75.860 | 76.190 | 75.110 | 75.120 | 75.120 | 67,472 |
| 2025-10-30 | 75.960 | 76.500 | 75.410 | 75.860 | 75.860 | 48,381 |
| 2025-10-29 | 75.990 | 76.740 | 75.530 | 75.960 | 75.960 | 74,438 |
| 2025-10-28 | 76.720 | 77.000 | 75.900 | 75.990 | 75.990 | 257,562 |
| 2025-10-27 | 76.200 | 76.960 | 76.200 | 76.720 | 76.720 | 85,972 |
| 2025-10-26 | 76.950 | 77.490 | 75.800 | 76.200 | 76.200 | 168,345 |
| 2025-10-23 | 77.210 | 77.800 | 76.910 | 76.950 | 76.950 | 130,891 |
| 2025-10-22 | 77.360 | 78.400 | 77.150 | 77.210 | 77.210 | 154,903 |
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.