Electro Cable Egypt Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	2.28	2.31	2.24	2.26	2.26	-0.88%	25,315,960
Feb 1, 2026	2.22	2.30	2.18	2.28	2.28	2.70%	50,467,650
Jan 28, 2026	2.43	2.50	2.20	2.22	2.22	-8.64%	152,199,100
Jan 27, 2026	2.52	2.55	2.42	2.43	2.43	-3.57%	53,159,150
Jan 26, 2026	2.59	2.61	2.52	2.52	2.52	-2.70%	34,895,130
Jan 25, 2026	2.66	2.67	2.56	2.59	2.59	-2.63%	43,605,260
Jan 22, 2026	2.71	2.75	2.66	2.66	2.66	-1.85%	26,559,620
Jan 21, 2026	2.71	2.74	2.66	2.71	2.71	-	18,400,840
Jan 20, 2026	2.74	2.77	2.70	2.71	2.71	-1.09%	22,242,670
Jan 19, 2026	2.69	2.76	2.69	2.74	2.74	1.86%	57,114,320
Jan 18, 2026	2.63	2.70	2.64	2.69	2.69	2.28%	17,598,240
Jan 15, 2026	2.75	2.78	2.63	2.63	2.63	-4.36%	23,050,860
Jan 14, 2026	2.86	2.87	2.72	2.75	2.75	-3.85%	28,732,700
Jan 13, 2026	2.99	3.01	2.86	2.86	2.86	-4.35%	27,527,300
Jan 12, 2026	2.97	3.09	2.97	2.99	2.99	0.67%	39,590,660
Jan 11, 2026	3.00	3.05	2.94	2.97	2.97	-1.00%	28,598,080
Jan 8, 2026	3.17	3.21	3.00	3.00	3.00	-5.36%	54,793,410
Jan 6, 2026	3.10	3.36	3.12	3.17	3.17	2.26%	88,255,280
Jan 5, 2026	3.04	3.19	3.05	3.10	3.10	1.97%	25,575,890
Jan 4, 2026	3.11	3.23	3.04	3.04	3.04	-2.25%	21,925,190
Dec 31, 2025	2.85	3.30	2.86	3.11	3.11	9.12%	76,281,300
Dec 30, 2025	2.83	2.86	2.83	2.85	2.85	0.71%	1,637,570
Dec 29, 2025	2.86	2.88	2.83	2.83	2.83	-1.05%	2,735,917
Dec 28, 2025	2.82	2.94	2.82	2.86	2.86	1.42%	11,662,220
Dec 25, 2025	2.82	2.85	2.81	2.82	2.82	-	1,481,034
Dec 24, 2025	2.85	2.86	2.81	2.82	2.82	-1.05%	1,857,657
Dec 23, 2025	2.76	2.86	2.75	2.85	2.85	3.26%	4,607,577
Dec 22, 2025	2.75	2.78	2.75	2.76	2.76	0.36%	1,841,352
Dec 21, 2025	2.77	2.79	2.74	2.75	2.75	-0.72%	2,546,766
Dec 18, 2025	2.81	2.82	2.77	2.77	2.77	-1.42%	2,973,936
Dec 17, 2025	2.83	2.83	2.79	2.81	2.81	-0.71%	2,180,818
Dec 16, 2025	2.85	2.89	2.82	2.83	2.83	-0.70%	3,471,175
Dec 15, 2025	2.80	2.88	2.81	2.85	2.85	1.79%	5,232,594
Dec 14, 2025	2.79	2.83	2.78	2.80	2.80	0.36%	2,450,960
Dec 11, 2025	2.74	2.86	2.75	2.79	2.79	1.82%	10,859,800
Dec 10, 2025	2.76	2.77	2.74	2.74	2.74	-0.72%	1,841,217
Dec 9, 2025	2.75	2.84	2.74	2.76	2.76	0.36%	5,384,302
Dec 8, 2025	2.78	2.79	2.75	2.75	2.75	-1.08%	1,574,768
Dec 7, 2025	2.73	2.79	2.72	2.78	2.78	1.83%	3,039,543
Dec 4, 2025	2.74	2.76	2.72	2.73	2.73	-0.36%	2,347,730
Dec 3, 2025	2.81	2.81	2.73	2.74	2.74	-2.49%	4,630,164
Dec 2, 2025	2.69	2.81	2.69	2.81	2.81	4.46%	16,688,430
Dec 1, 2025	2.69	2.72	2.68	2.69	2.69	-	1,463,389
Nov 30, 2025	2.69	2.71	2.67	2.69	2.69	-	1,648,344
Nov 27, 2025	2.68	2.69	2.67	2.69	2.69	0.37%	1,432,731
Nov 26, 2025	2.69	2.74	2.67	2.68	2.68	-0.37%	3,184,029
Nov 25, 2025	2.71	2.73	2.68	2.69	2.69	-0.74%	1,378,184
Nov 24, 2025	2.67	2.71	2.67	2.71	2.71	1.50%	719,322
Nov 23, 2025	2.70	2.72	2.67	2.67	2.67	-1.11%	2,062,078
Nov 20, 2025	2.72	2.73	2.69	2.70	2.70	-0.74%	1,425,518