ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	78.790	79.440	78.230	78.680	78.680	151,871
2025-04-16	79.150	79.800	78.700	78.790	78.790	392,686
2025-04-15	79.310	80.500	79.020	79.150	79.150	74,269
2025-04-14	80.000	80.440	79.000	79.310	79.310	152,901
2025-04-13	79.050	80.560	79.050	80.000	80.000	63,092
2025-04-10	76.300	80.990	76.300	79.050	79.050	143,570
2025-04-09	80.980	80.980	76.300	76.300	76.300	467,661
2025-04-08	79.350	80.990	79.350	80.980	80.980	325,861
2025-04-07	79.830	79.900	78.250	79.350	79.350	225,944
2025-04-06	81.410	81.410	79.160	79.830	79.830	121,688
2025-04-03	81.500	82.990	81.400	81.410	81.410	69,268
2025-03-27	82.700	82.790	80.600	81.500	81.500	469,295
2025-03-26	80.500	82.700	80.500	82.700	82.700	177,514
2025-03-25	81.700	82.790	80.100	80.500	80.500	213,409
2025-03-24	83.860	85.000	81.700	81.700	81.700	251,644
2025-03-23	84.500	85.980	82.040	83.860	83.860	219,801
2025-03-20	85.320	86.990	82.520	84.500	84.500	872,458
2025-03-19	87.500	88.500	85.120	85.320	85.320	225,132
2025-03-18	83.320	89.400	83.010	87.500	87.500	1,171,967
2025-03-17	83.510	84.600	83.030	83.320	83.320	189,438
2025-03-16	84.800	86.090	83.510	83.510	83.510	385,729
2025-03-13	80.160	85.690	80.160	84.800	84.800	1,240,195
2025-03-12	80.500	81.000	80.100	80.160	80.160	54,139
2025-03-11	80.940	81.400	80.000	80.500	80.500	97,238
2025-03-10	81.060	82.000	80.760	80.940	80.940	101,611
2025-03-09	81.750	82.900	81.050	81.060	81.060	83,566
2025-03-06	82.880	82.900	81.510	81.750	81.750	368,622
2025-03-05	81.950	82.940	79.800	82.880	82.880	182,670
2025-03-04	82.500	82.980	81.630	81.950	81.950	162,518
2025-03-03	81.420	83.210	81.420	82.500	82.500	780,294
2025-03-02	80.430	81.430	80.430	81.420	81.420	56,689
2025-02-27	80.520	81.660	80.100	80.430	80.430	717,928
2025-02-26	81.000	82.200	80.360	80.520	80.520	134,152
2025-02-25	81.580	82.000	81.000	81.000	81.000	64,053
2025-02-24	82.050	82.400	81.150	81.580	81.580	108,348
2025-02-23	81.420	82.500	81.200	82.050	82.050	159,818
2025-02-20	81.890	82.200	80.560	81.420	81.420	811,303
2025-02-19	82.470	82.600	81.720	81.890	81.890	50,576
2025-02-18	82.240	82.950	81.530	82.470	82.470	91,603
2025-02-17	81.090	83.400	81.000	82.240	82.240	486,528
2025-02-16	77.500	82.100	77.500	81.090	81.090	340,092
2025-02-13	77.330	78.000	77.330	77.500	77.500	438,859
2025-02-12	77.120	77.960	75.000	77.330	77.330	425,468
2025-02-11	79.080	79.600	77.100	77.120	77.120	137,965
2025-02-10	79.100	80.480	79.020	79.080	79.080	68,367
2025-02-09	79.010	81.200	79.010	79.100	79.100	181,201
2025-02-06	78.500	81.760	78.000	79.010	79.010	699,435
2025-02-05	79.600	80.350	78.500	78.500	78.500	408,265
2025-02-04	80.500	81.500	79.510	79.600	79.600	182,835
2025-02-03	81.010	82.500	79.790	80.500	80.500	596,846
2025-02-02	82.900	83.500	80.050	81.010	81.010	358,826
2025-01-30	83.500	84.000	82.800	82.900	82.900	821,114
2025-01-29	82.540	84.230	82.540	83.500	83.500	464,315
2025-01-28	85.100	86.000	82.350	82.540	82.540	454,509
2025-01-27	88.000	88.000	84.560	85.100	85.100	915,012
2025-01-26	85.500	89.840	85.320	88.000	88.000	607,164
2025-01-23	86.450	88.160	85.020	85.500	85.500	687,345
2025-01-22	84.970	90.000	84.970	86.450	86.450	2,130,642
2025-01-21	86.000	86.490	84.300	84.970	84.970	855,706
2025-01-20	79.110	86.500	79.110	86.000	86.000	3,154,007

← NewerPage 7 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.