ELSWEDY ELECTRIC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-19	75.300	80.810	75.300	79.110	79.110	1,141,398
2025-01-16	74.300	76.800	74.300	75.300	75.300	999,048
2025-01-15	75.100	76.000	71.000	74.300	74.300	624,575
2025-01-14	75.070	76.980	74.000	75.100	75.100	347,262
2025-01-13	78.000	79.500	75.070	75.070	75.070	146,414
2025-01-12	78.700	78.700	76.510	78.000	78.000	140,255
2025-01-09	79.220	81.000	78.700	78.700	78.700	325,220
2025-01-08	80.930	81.970	78.810	79.220	79.220	203,154
2025-01-06	83.500	84.900	80.200	80.930	80.930	225,739
2025-01-05	77.000	84.200	77.000	83.500	83.500	546,458
2025-01-02	75.880	77.400	75.880	77.000	77.000	219,629
2024-12-31	75.510	76.800	75.010	75.880	75.880	490,816
2024-12-30	78.120	78.120	75.000	75.510	75.510	284,360
2024-12-29	80.020	80.870	78.100	78.120	78.120	144,328
2024-12-26	81.770	82.000	80.000	80.020	80.020	203,358
2024-12-25	81.060	82.000	80.000	81.770	81.770	0
2024-12-24	82.770	82.900	80.830	81.060	81.060	251,636
2024-12-23	84.250	84.500	82.750	82.770	82.770	199,390
2024-12-22	83.530	84.950	83.530	84.250	84.250	92,730
2024-12-19	85.480	85.810	83.000	83.530	83.530	209,523
2024-12-18	86.500	86.970	84.900	85.480	85.480	209,638
2024-12-17	86.400	87.400	86.390	86.500	86.500	99,459
2024-12-16	87.700	88.050	86.000	86.400	86.400	183,337
2024-12-15	88.030	88.750	87.610	87.700	87.700	71,869
2024-12-12	88.010	88.790	88.010	88.030	88.030	74,987
2024-12-11	88.560	89.700	88.000	88.010	88.010	143,244
2024-12-10	89.810	90.490	88.500	88.560	88.560	127,646
2024-12-09	90.500	92.200	89.800	89.810	89.810	222,772
2024-12-08	87.800	91.890	87.800	90.500	90.500	8,872,450
2024-12-05	87.750	88.800	87.750	87.800	87.800	189,034
2024-12-04	87.310	88.800	87.310	87.750	87.750	164,648
2024-12-03	89.100	89.780	87.050	87.310	87.310	277,019
2024-12-02	89.620	90.990	89.100	89.100	89.100	150,557
2024-12-01	89.310	90.290	89.310	89.620	89.620	126,104
2024-11-28	89.700	90.440	89.030	89.310	89.310	112,407
2024-11-27	89.500	90.500	89.010	89.700	89.700	144,424
2024-11-26	90.260	91.390	89.500	89.500	89.500	152,008
2024-11-25	91.800	92.200	90.130	90.260	90.260	187,443
2024-11-24	90.850	92.500	90.800	91.800	91.800	221,039
2024-11-21	89.020	92.500	89.020	90.850	90.850	475,115
2024-11-20	88.880	89.740	88.880	89.020	89.020	163,302
2024-11-19	89.500	90.150	88.520	88.880	88.880	142,277
2024-11-18	90.150	91.000	89.320	89.500	89.500	141,984
2024-11-17	90.990	91.700	90.010	90.150	90.150	174,354
2024-11-14	90.310	91.850	90.250	90.990	90.990	391,985
2024-11-13	90.110	92.510	90.110	90.310	90.310	327,381
2024-11-12	92.120	92.750	90.110	90.110	90.110	280,438
2024-11-11	93.210	94.500	91.700	92.120	92.120	397,413
2024-11-10	92.500	95.490	92.500	93.210	93.210	607,581
2024-11-07	88.500	93.500	88.500	92.500	92.500	1,089,277
2024-11-06	87.370	90.840	87.370	88.500	88.500	301,960
2024-11-05	87.600	88.860	86.500	87.370	87.370	365,693
2024-11-04	88.050	89.000	87.500	87.600	87.600	197,883
2024-11-03	88.260	89.770	88.050	88.050	88.050	170,353
2024-10-31	87.090	89.380	87.090	88.260	88.260	353,934
2024-10-30	89.600	90.470	87.000	87.090	87.090	331,867
2024-10-29	91.000	91.900	89.160	89.600	89.600	204,568
2024-10-28	92.500	93.250	90.830	91.000	91.000	296,339
2024-10-27	91.100	93.900	91.010	92.500	92.500	280,509
2024-10-24	91.110	93.500	90.500	91.100	91.100	439,641

← NewerPage 8 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.