ELSWEDY ELECTRIC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 112.00 | 112.50 | 104.50 | 105.55 | 105.55 | 497,313 |
| 2026-10-15 | 114.50 | 114.90 | 111.00 | 113.08 | 113.08 | 245,879 |
| 2026-10-14 | 112.40 | 115.60 | 112.00 | 114.00 | 114.00 | 364,008 |
| 2026-10-13 | 112.00 | 114.90 | 106.50 | 111.00 | 111.00 | 639,474 |
| 2026-10-12 | 112.70 | 115.00 | 111.11 | 112.00 | 112.00 | 427,817 |
| 2026-10-11 | 116.01 | 117.11 | 112.00 | 112.60 | 112.60 | 261,960 |
| 2026-10-07 | 118.11 | 118.93 | 114.80 | 116.00 | 116.00 | 438,226 |
| 2026-10-06 | 118.96 | 120.50 | 118.00 | 118.00 | 118.00 | 440,867 |
| 2026-10-05 | 120.00 | 121.00 | 117.00 | 118.96 | 118.96 | 383,078 |
| 2026-10-04 | 121.02 | 124.38 | 118.02 | 119.99 | 119.99 | 593,483 |
| 2026-10-01 | 106.95 | 121.18 | 106.05 | 120.00 | 120.00 | 1,153,411 |
| 2026-09-30 | 108.08 | 109.90 | 102.31 | 105.00 | 105.00 | 1,479,329 |
| 2026-09-29 | 113.00 | 114.65 | 107.77 | 108.00 | 108.00 | 716,068 |
| 2026-09-28 | 113.50 | 118.60 | 108.01 | 112.50 | 112.50 | 595,573 |
| 2026-09-27 | 119.49 | 121.00 | 112.60 | 113.45 | 113.45 | 449,808 |
| 2026-09-24 | 124.00 | 124.98 | 116.50 | 118.50 | 118.50 | 1,241,720 |
| 2026-09-23 | 125.60 | 126.00 | 124.00 | 124.00 | 124.00 | 232,237 |
| 2026-09-22 | 125.50 | 126.50 | 125.02 | 125.59 | 125.59 | 84,171 |
| 2026-09-21 | 127.00 | 127.90 | 123.01 | 125.43 | 125.43 | 314,381 |
| 2026-09-20 | 127.97 | 128.74 | 127.50 | 127.50 | 127.50 | 172,175 |
| 2026-09-17 | 124.50 | 127.95 | 124.50 | 127.00 | 127.00 | 225,995 |
| 2026-09-16 | 126.00 | 127.98 | 123.03 | 124.45 | 124.45 | 233,302 |
| 2026-09-15 | 126.10 | 127.84 | 124.01 | 125.50 | 125.50 | 472,208 |
| 2026-09-14 | 127.30 | 129.00 | 125.21 | 126.00 | 126.00 | 394,405 |
| 2026-09-13 | 128.11 | 129.99 | 127.10 | 127.10 | 127.10 | 333,056 |
| 2026-09-10 | 131.00 | 132.95 | 127.01 | 127.50 | 127.50 | 974,004 |
| 2026-09-09 | 134.60 | 136.00 | 128.97 | 130.90 | 130.90 | 946,675 |
| 2026-09-08 | 137.03 | 139.70 | 132.01 | 134.55 | 134.55 | 925,147 |
| 2026-09-07 | 137.34 | 139.00 | 135.50 | 136.98 | 136.98 | 490,439 |
| 2026-09-06 | 130.50 | 139.50 | 130.30 | 136.20 | 136.20 | 694,070 |
| 2026-09-03 | 129.10 | 131.75 | 129.00 | 130.00 | 130.00 | 364,580 |
| 2026-09-02 | 127.48 | 132.90 | 127.00 | 128.35 | 128.35 | 579,216 |
| 2026-09-01 | 125.99 | 128.60 | 123.01 | 127.51 | 127.51 | 410,805 |
| 2026-08-31 | 126.20 | 126.90 | 122.00 | 125.95 | 125.95 | 457,172 |
| 2026-08-30 | 128.00 | 129.00 | 122.20 | 126.13 | 126.13 | 351,981 |
| 2026-08-26 | 127.50 | 129.79 | 126.65 | 127.99 | 127.99 | 257,977 |
| 2026-08-25 | 126.50 | 131.00 | 125.75 | 126.60 | 126.60 | 1,016,503 |
| 2026-08-24 | 120.89 | 129.77 | 120.22 | 126.20 | 126.20 | 1,292,735 |
| 2026-08-23 | 117.90 | 121.80 | 117.00 | 120.89 | 120.89 | 427,958 |
| 2026-08-20 | 118.50 | 120.97 | 115.00 | 116.00 | 116.00 | 649,885 |
| 2026-08-19 | 127.40 | 129.73 | 118.11 | 118.11 | 118.11 | 873,671 |
| 2026-08-18 | 122.12 | 133.98 | 121.00 | 127.25 | 127.25 | 2,711,205 |
| 2026-08-17 | 120.90 | 125.78 | 119.01 | 122.12 | 122.12 | 1,047,438 |
| 2026-08-16 | 107.53 | 128.90 | 107.53 | 120.90 | 120.90 | 4,166,754 |
| 2026-08-13 | 107.11 | 109.59 | 106.80 | 107.53 | 107.53 | 287,916 |
| 2026-08-12 | 109.30 | 112.12 | 107.00 | 107.11 | 107.11 | 657,625 |
| 2026-08-11 | 108.00 | 111.00 | 106.51 | 109.30 | 109.30 | 806,752 |
| 2026-08-10 | 110.00 | 110.95 | 107.00 | 108.00 | 108.00 | 665,284 |
| 2026-08-09 | 107.00 | 111.00 | 107.00 | 110.00 | 110.00 | 678,832 |
| 2026-08-06 | 105.20 | 113.90 | 105.20 | 107.00 | 107.00 | 1,768,110 |
| 2026-08-05 | 109.02 | 109.60 | 104.01 | 105.20 | 105.20 | 953,125 |
| 2026-08-04 | 95.550 | 114.50 | 95.480 | 109.02 | 109.02 | 3,795,823 |
| 2026-08-03 | 95.480 | 97.950 | 95.480 | 95.550 | 95.550 | 371,446 |
| 2026-08-02 | 93.000 | 95.490 | 92.500 | 95.480 | 95.480 | 299,430 |
| 2026-07-30 | 94.950 | 94.950 | 91.800 | 93.000 | 93.000 | 270,010 |
| 2026-07-29 | 95.420 | 95.730 | 93.500 | 94.950 | 94.950 | 190,651 |
| 2026-07-28 | 96.090 | 96.090 | 95.000 | 95.420 | 95.420 | 114,809 |
| 2026-07-27 | 97.000 | 97.300 | 94.800 | 95.900 | 95.900 | 259,537 |
| 2026-07-26 | 93.950 | 97.500 | 93.950 | 96.350 | 96.350 | 750,015 |
| 2026-07-22 | 92.430 | 93.900 | 91.900 | 93.600 | 93.600 | 309,323 |
Page 1 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.