ELSWEDY ELECTRIC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-23 | 90.800 | 95.560 | 90.800 | 91.110 | 91.110 | 743,224 |
| 2024-10-22 | 87.050 | 92.750 | 87.050 | 90.800 | 90.800 | 815,951 |
| 2024-10-21 | 84.500 | 89.500 | 81.110 | 87.050 | 87.050 | 880,786 |
| 2024-10-20 | 88.510 | 91.440 | 84.500 | 84.500 | 84.500 | 823,596 |
| 2024-10-17 | 90.250 | 92.490 | 88.120 | 88.510 | 88.510 | 648,338 |
| 2024-10-16 | 95.000 | 97.950 | 90.030 | 90.250 | 90.250 | 956,706 |
| 2024-10-15 | 96.000 | 101.20 | 94.100 | 95.000 | 95.000 | 1,142,168 |
| 2024-10-14 | 92.000 | 100.00 | 91.100 | 96.000 | 96.000 | 1,215,517 |
| 2024-10-13 | 100.35 | 102.88 | 92.000 | 92.000 | 92.000 | 1,408,011 |
| 2024-10-10 | 99.000 | 106.80 | 98.000 | 100.35 | 100.35 | 2,444,103 |
| 2024-10-09 | 94.500 | 101.00 | 89.770 | 99.000 | 99.000 | 2,411,927 |
| 2024-10-08 | 108.42 | 111.49 | 87.300 | 94.500 | 94.500 | 2,618,655 |
| 2024-10-07 | 97.000 | 114.99 | 97.000 | 108.42 | 108.42 | 2,945,473 |
| 2024-10-03 | 81.110 | 97.330 | 80.010 | 97.000 | 97.000 | 2,391,837 |
| 2024-10-02 | 76.160 | 82.000 | 75.000 | 81.110 | 81.110 | 1,871,043 |
| 2024-10-01 | 72.500 | 79.900 | 72.500 | 76.160 | 76.160 | 2,053,107 |
| 2024-09-30 | 69.000 | 72.950 | 69.000 | 72.500 | 72.500 | 1,433,973 |
| 2024-09-29 | 67.670 | 69.190 | 66.600 | 69.000 | 69.000 | 635,019 |
| 2024-09-26 | 68.380 | 68.960 | 66.500 | 67.670 | 67.670 | 834,565 |
| 2024-09-25 | 62.960 | 69.900 | 62.960 | 68.380 | 68.380 | 3,862,704 |
| 2024-09-24 | 59.300 | 63.000 | 59.000 | 62.960 | 62.960 | 2,171,495 |
| 2024-09-23 | 58.600 | 59.790 | 58.360 | 59.300 | 59.300 | 655,317 |
| 2024-09-22 | 58.140 | 59.390 | 58.140 | 58.600 | 58.600 | 410,927 |
| 2024-09-19 | 55.550 | 58.750 | 55.550 | 58.140 | 58.140 | 5,350,546 |
| 2024-09-18 | 55.800 | 56.500 | 55.550 | 55.550 | 55.550 | 309,242 |
| 2024-09-17 | 56.000 | 56.950 | 55.160 | 55.800 | 55.800 | 219,854 |
| 2024-09-16 | 56.600 | 57.770 | 55.660 | 56.000 | 56.000 | 681,329 |
| 2024-09-12 | 58.300 | 59.250 | 56.600 | 56.600 | 56.600 | 616,521 |
| 2024-09-11 | 58.000 | 58.500 | 56.150 | 58.300 | 58.300 | 473,762 |
| 2024-09-10 | 58.520 | 59.500 | 57.620 | 58.000 | 58.000 | 550,659 |
| 2024-09-09 | 59.190 | 60.400 | 58.520 | 58.520 | 58.520 | 431,311 |
| 2024-09-08 | 60.990 | 61.650 | 59.110 | 59.190 | 59.190 | 504,050 |
| 2024-09-05 | 59.710 | 61.890 | 59.710 | 60.990 | 60.990 | 24,137,656 |
| 2024-09-04 | 60.000 | 60.200 | 58.500 | 59.710 | 59.710 | 305,312 |
| 2024-09-03 | 60.490 | 61.880 | 59.590 | 60.000 | 60.000 | 518,928 |
| 2024-09-02 | 58.320 | 62.100 | 58.320 | 60.490 | 60.490 | 1,474,760 |
| 2024-09-01 | 57.610 | 59.190 | 57.610 | 58.320 | 58.320 | 438,855 |
| 2024-08-29 | 59.000 | 59.980 | 57.600 | 57.610 | 57.610 | 668,703 |
| 2024-08-28 | 56.310 | 60.250 | 56.310 | 59.000 | 59.000 | 1,446,500 |
| 2024-08-27 | 56.520 | 58.400 | 56.000 | 56.310 | 56.310 | 588,020 |
| 2024-08-26 | 57.880 | 59.000 | 55.610 | 56.520 | 56.520 | 703,990 |
| 2024-08-25 | 57.910 | 60.490 | 57.880 | 57.880 | 57.880 | 551,882 |
| 2024-08-22 | 59.750 | 60.600 | 57.800 | 57.910 | 57.910 | 789,051 |
| 2024-08-21 | 62.510 | 62.990 | 59.750 | 59.750 | 59.750 | 921,295 |
| 2024-08-20 | 58.700 | 63.000 | 58.700 | 62.510 | 62.510 | 2,168,441 |
| 2024-08-19 | 58.850 | 60.900 | 58.060 | 58.700 | 58.700 | 860,784 |
| 2024-08-18 | 60.610 | 62.000 | 57.000 | 58.850 | 58.850 | 1,063,906 |
| 2024-08-15 | 59.700 | 62.780 | 59.700 | 60.610 | 60.610 | 1,762,721 |
| 2024-08-14 | 63.640 | 64.790 | 59.220 | 59.700 | 59.700 | 3,064,517 |
| 2024-08-13 | 68.000 | 70.990 | 63.200 | 63.640 | 63.640 | 4,376,032 |
| 2024-08-12 | 62.410 | 71.490 | 59.710 | 68.000 | 68.000 | 3,429,878 |
| 2024-08-11 | 56.220 | 65.000 | 55.050 | 62.410 | 62.410 | 2,720,036 |
| 2024-08-08 | 46.850 | 56.220 | 46.850 | 56.220 | 56.220 | 1,860,274 |
| 2024-08-07 | 44.560 | 47.840 | 44.560 | 46.850 | 46.850 | 437,134 |
| 2024-08-06 | 43.700 | 45.800 | 43.700 | 44.560 | 44.560 | 360,062 |
| 2024-08-05 | 46.670 | 46.670 | 41.550 | 43.700 | 43.700 | 993,797 |
| 2024-08-04 | 46.920 | 47.500 | 38.010 | 46.670 | 46.670 | 179,752 |
| 2024-08-01 | 47.210 | 47.700 | 46.900 | 46.920 | 46.920 | 136,483 |
| 2024-07-31 | 47.150 | 47.500 | 47.000 | 47.210 | 47.210 | 39,711 |
| 2024-07-30 | 47.360 | 47.800 | 47.000 | 47.150 | 47.150 | 142,405 |
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.