ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	77.500	77.970	77.100	77.360	77.360	163,510
2025-10-20	77.590	82.990	77.100	77.500	77.500	363,946
2025-10-19	77.590	77.590	77.590	77.590	77.590	0
2025-10-16	77.500	78.490	77.260	77.590	77.590	215,119
2025-10-15	76.620	77.770	76.050	77.500	77.500	229,025
2025-10-14	77.780	78.480	76.600	76.620	76.620	102,156
2025-10-13	78.060	79.000	77.140	77.780	77.780	301,221
2025-10-12	76.480	79.000	75.800	78.060	78.060	619,007
2025-10-08	75.830	76.660	75.100	76.480	76.480	214,657
2025-10-07	75.190	76.760	75.020	75.830	75.830	371,014
2025-10-06	74.420	75.530	74.030	75.190	75.190	238,326
2025-10-05	74.020	74.800	74.020	74.420	74.420	56,618
2025-10-02	73.840	74.400	73.720	74.020	74.020	144,745
2025-10-01	73.900	74.490	73.700	73.840	73.840	53,479
2025-09-30	74.330	74.890	73.900	73.900	73.900	177,273
2025-09-29	72.890	75.100	72.890	74.330	74.330	400,350
2025-09-28	72.690	73.450	72.690	72.890	72.890	77,915
2025-09-25	73.380	74.000	72.400	72.690	72.690	504,248
2025-09-24	73.550	74.270	73.280	73.380	73.380	97,034
2025-09-23	72.990	74.230	72.900	73.550	73.550	389,363
2025-09-22	73.510	73.870	72.950	72.990	72.990	87,154
2025-09-21	73.970	74.000	73.210	73.510	73.510	54,148
2025-09-18	73.520	74.450	73.200	73.970	73.970	163,994
2025-09-17	73.620	73.900	73.250	73.520	73.520	145,598
2025-09-16	74.050	74.960	73.520	73.620	73.620	97,412
2025-09-15	74.910	75.000	73.810	74.050	74.050	166,263
2025-09-14	74.770	75.180	74.240	74.910	74.910	371,311
2025-09-11	74.690	75.480	74.500	74.770	74.770	128,434
2025-09-10	75.010	75.020	74.600	74.690	74.690	192,049
2025-09-09	75.000	75.480	75.000	75.010	75.010	167,911
2025-09-08	75.110	75.600	75.000	75.000	75.000	141,904
2025-09-07	75.000	75.600	75.000	75.110	75.110	48,637
2025-09-03	74.450	75.000	74.450	75.000	75.000	93,749
2025-09-02	74.600	75.490	74.020	74.450	74.450	209,662
2025-09-01	74.900	75.500	74.510	74.600	74.600	204,867
2025-08-31	75.060	76.000	74.600	74.900	74.900	78,983
2025-08-28	75.000	76.250	74.810	75.060	75.060	161,769
2025-08-27	74.510	75.490	74.500	75.000	75.000	324,809
2025-08-26	75.100	75.600	74.510	74.510	74.510	579,721
2025-08-25	75.900	76.860	75.000	75.100	75.100	348,918
2025-08-24	77.000	77.490	75.850	75.900	75.900	127,713
2025-08-21	77.220	77.500	76.510	77.000	77.000	167,276
2025-08-20	79.050	79.500	77.000	77.220	77.220	190,528
2025-08-19	78.550	79.730	78.500	79.050	79.050	72,176
2025-08-18	80.300	80.750	78.550	78.550	78.550	341,498
2025-08-17	80.320	81.300	79.620	80.300	80.300	399,088
2025-08-14	79.200	82.000	78.110	80.320	80.320	504,304
2025-08-13	78.740	79.500	78.050	79.200	79.200	336,453
2025-08-12	79.000	79.600	78.020	78.740	78.740	240,836
2025-08-11	76.000	79.940	75.500	79.000	79.000	913,518
2025-08-10	74.610	76.480	74.610	76.000	76.000	358,805
2025-08-07	75.120	75.500	74.610	74.610	74.610	68,128
2025-08-06	74.530	75.500	74.530	75.120	75.120	186,303
2025-08-05	74.500	74.740	74.210	74.530	74.530	133,717
2025-08-04	74.290	74.800	74.210	74.500	74.500	222,531
2025-08-03	74.490	75.000	74.210	74.290	74.290	97,339
2025-07-31	74.160	74.550	74.100	74.490	74.490	57,499
2025-07-30	74.280	74.960	74.020	74.160	74.160	144,698
2025-07-29	74.000	74.990	74.000	74.280	74.280	60,781
2025-07-28	76.160	77.000	74.000	74.000	74.000	267,747

← NewerPage 5 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.