ELSWEDY ELECTRIC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 8.280 | 8.350 | 8.000 | 8.200 | 8.200 | 2,573,597 |
| 2021-11-09 | 8.440 | 8.490 | 8.230 | 8.280 | 8.280 | 1,151,928 |
| 2021-11-08 | 8.370 | 8.490 | 8.340 | 8.440 | 8.440 | 821,347 |
| 2021-11-07 | 8.340 | 8.490 | 8.310 | 8.370 | 8.370 | 755,578 |
| 2021-11-04 | 8.500 | 8.580 | 8.140 | 8.340 | 8.340 | 2,635,270 |
| 2021-11-03 | 8.740 | 8.800 | 8.460 | 8.500 | 8.500 | 3,012,537 |
| 2021-11-02 | 8.600 | 8.820 | 8.540 | 8.740 | 8.740 | 3,134,931 |
| 2021-11-01 | 8.580 | 8.620 | 8.450 | 8.600 | 8.600 | 2,012,585 |
| 2021-10-31 | 8.600 | 8.600 | 8.400 | 8.580 | 8.580 | 1,409,866 |
| 2021-10-28 | 8.570 | 8.700 | 8.550 | 8.600 | 8.600 | 2,946,499 |
| 2021-10-27 | 8.560 | 8.680 | 8.440 | 8.570 | 8.570 | 2,368,357 |
| 2021-10-26 | 8.510 | 9.000 | 8.510 | 8.560 | 8.560 | 13,470,536 |
| 2021-10-25 | 8.540 | 8.800 | 8.480 | 8.510 | 8.510 | 7,240,573 |
| 2021-10-24 | 8.460 | 8.660 | 8.410 | 8.540 | 8.540 | 2,097,293 |
| 2021-10-20 | 8.610 | 8.700 | 8.370 | 8.460 | 8.460 | 5,805,761 |
| 2021-10-19 | 8.520 | 8.730 | 8.420 | 8.610 | 8.610 | 3,778,010 |
| 2021-10-18 | 8.330 | 8.600 | 8.330 | 8.520 | 8.520 | 4,537,021 |
| 2021-10-17 | 8.130 | 8.370 | 8.130 | 8.330 | 8.330 | 818,507 |
| 2021-10-14 | 8.260 | 8.370 | 8.130 | 8.130 | 8.130 | 881,150 |
← NewerPage 21 of 21 · 1,219 trading days
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.