ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	76.650	77.150	76.010	76.160	76.160	51,696
2025-07-23	76.550	77.000	75.520	76.650	76.650	364,520
2025-07-22	76.600	77.150	76.300	76.550	76.550	88,595
2025-07-21	77.360	77.890	76.600	76.600	76.600	119,186
2025-07-20	77.550	77.790	77.220	77.360	77.360	57,221
2025-07-17	77.200	78.200	77.200	77.550	77.550	179,608
2025-07-16	75.800	78.790	75.800	77.200	77.200	894,791
2025-07-15	75.620	76.730	75.620	75.800	75.800	204,895
2025-07-14	75.730	76.250	75.550	75.620	75.620	60,360
2025-07-13	75.900	76.480	75.600	75.730	75.730	51,666
2025-07-10	75.750	76.850	75.750	75.900	75.900	50,543
2025-07-09	76.760	77.500	75.500	75.750	75.750	214,427
2025-07-07	77.580	77.580	76.150	76.760	76.760	70,624
2025-07-06	76.430	78.100	76.010	77.580	77.580	281,124
2025-07-02	75.000	76.600	75.000	76.430	76.430	270,358
2025-07-01	75.070	77.150	74.000	75.000	75.000	509,557
2025-06-30	76.180	76.890	74.850	75.070	75.070	307,744
2025-06-29	77.090	78.500	76.060	76.180	76.180	319,032
2025-06-25	77.010	77.500	76.300	77.090	77.090	115,125
2025-06-24	73.930	77.980	73.930	77.010	77.010	465,692
2025-06-23	73.950	74.950	73.580	73.930	73.930	123,834
2025-06-22	73.000	75.190	70.020	73.950	73.950	179,305
2025-06-19	74.550	75.400	73.000	73.000	73.000	242,988
2025-06-18	75.960	76.000	74.400	74.550	74.550	393,602
2025-06-17	77.070	78.510	75.500	75.960	75.960	82,074
2025-06-16	76.600	78.000	76.600	77.070	77.070	181,288
2025-06-15	78.510	78.510	74.500	76.600	76.600	163,295
2025-06-12	80.210	80.600	78.500	78.510	78.510	528,845
2025-06-11	80.750	81.210	80.000	80.210	80.210	92,666
2025-06-10	80.500	81.210	80.020	80.750	80.750	69,382
2025-06-04	80.110	80.650	79.910	80.500	80.500	154,041
2025-06-03	80.560	80.980	79.960	80.110	80.110	136,590
2025-06-02	81.160	81.880	80.010	80.560	80.560	77,620
2025-06-01	81.750	82.240	81.160	81.160	81.160	424,708
2025-05-29	82.000	83.300	81.200	81.750	81.750	230,964
2025-05-28	79.910	82.480	79.910	82.000	82.000	474,904
2025-05-27	79.010	80.100	79.000	79.910	79.910	153,421
2025-05-26	80.120	80.460	79.000	79.010	79.010	161,313
2025-05-25	78.450	80.490	78.450	80.120	80.120	460,485
2025-05-22	78.700	78.940	78.150	78.450	78.450	64,734
2025-05-21	78.490	79.500	78.000	78.700	78.700	48,717
2025-05-20	78.020	79.000	78.020	78.490	78.490	55,292
2025-05-19	78.060	78.850	78.000	78.020	78.020	85,830
2025-05-18	79.890	80.790	78.030	78.060	78.060	124,089
2025-05-15	81.390	82.390	79.760	79.890	79.890	493,782
2025-05-14	81.000	81.400	80.300	81.390	81.390	90,666
2025-05-13	79.770	81.000	79.500	81.000	81.000	170,696
2025-05-12	79.300	79.860	79.020	79.770	79.770	98,340
2025-05-11	80.440	81.490	79.050	79.300	79.300	208,777
2025-05-08	80.870	81.880	79.530	80.440	80.440	32,987,898
2025-05-07	82.000	82.500	80.620	80.870	80.870	137,804
2025-05-06	81.430	82.000	81.110	82.000	82.000	252,405
2025-05-05	82.110	82.680	81.300	81.430	81.430	72,480
2025-05-04	82.000	82.650	81.920	82.110	82.110	58,221
2025-04-30	82.000	82.400	81.950	82.000	82.000	452,200
2025-04-29	81.920	82.570	81.920	82.000	82.000	51,105
2025-04-28	83.010	83.500	81.800	81.920	81.920	67,254
2025-04-27	82.940	83.900	82.020	83.010	83.010	300,310
2025-04-23	78.490	82.940	78.490	82.940	82.940	330,625
2025-04-22	78.680	79.440	78.450	78.490	78.490	45,992

← NewerPage 6 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.