Electro Cable Egypt (EGX:ELEC)
Egypt · Delayed Price · Currency is EGP 1.620
-0.060 (-3.57%)
At close: Oct 22, 2026
Electro Cable Egypt Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1.68 | 1.68 | 1.58 | 1.62 | 1.62 | -3.57% | 61,579,818 |
| Oct 21, 2026 | 1.79 | 1.83 | 1.67 | 1.68 | 1.68 | -6.15% | 49,940,447 |
| Oct 20, 2026 | 1.64 | 1.96 | 1.65 | 1.79 | 1.79 | 9.15% | 141,087,690 |
| Oct 19, 2026 | 1.62 | 1.67 | 1.55 | 1.64 | 1.64 | 1.23% | 20,253,319 |
| Oct 18, 2026 | 1.73 | 1.73 | 1.60 | 1.62 | 1.62 | -6.36% | 21,296,063 |
| Oct 15, 2026 | 1.72 | 1.76 | 1.68 | 1.73 | 1.73 | 0.58% | 18,574,743 |
| Oct 14, 2026 | 1.69 | 1.73 | 1.68 | 1.72 | 1.72 | 1.78% | 10,019,616 |
| Oct 13, 2026 | 1.74 | 1.77 | 1.65 | 1.69 | 1.69 | -2.87% | 23,594,358 |
| Oct 12, 2026 | 1.81 | 1.83 | 1.73 | 1.74 | 1.74 | -3.87% | 28,030,336 |
| Oct 11, 2026 | 1.87 | 1.88 | 1.81 | 1.81 | 1.81 | -3.21% | 9,097,162 |
| Oct 7, 2026 | 1.88 | 1.89 | 1.85 | 1.87 | 1.87 | -0.53% | 8,869,395 |
| Oct 6, 2026 | 1.91 | 1.91 | 1.88 | 1.88 | 1.88 | -1.57% | 11,923,315 |
| Oct 5, 2026 | 1.92 | 1.94 | 1.88 | 1.91 | 1.91 | -0.52% | 14,911,330 |
| Oct 4, 2026 | 1.88 | 1.92 | 1.88 | 1.92 | 1.92 | 2.13% | 15,559,156 |
| Oct 1, 2026 | 1.80 | 1.90 | 1.81 | 1.88 | 1.88 | 4.44% | 22,208,370 |
| Sep 30, 2026 | 1.80 | 1.82 | 1.75 | 1.80 | 1.80 | - | 14,872,595 |
| Sep 29, 2026 | 1.82 | 1.86 | 1.79 | 1.80 | 1.80 | -1.10% | 14,093,255 |
| Sep 28, 2026 | 1.87 | 1.88 | 1.72 | 1.82 | 1.82 | -2.67% | 26,689,691 |
| Sep 27, 2026 | 1.93 | 1.96 | 1.87 | 1.87 | 1.87 | -3.11% | 27,959,708 |
| Sep 24, 2026 | 1.96 | 1.97 | 1.91 | 1.93 | 1.93 | -1.53% | 29,186,832 |
| Sep 23, 2026 | 1.97 | 1.98 | 1.95 | 1.96 | 1.96 | -0.51% | 15,812,513 |
| Sep 22, 2026 | 1.97 | 1.99 | 1.96 | 1.97 | 1.97 | - | 21,604,346 |
| Sep 21, 2026 | 2.02 | 2.02 | 1.95 | 1.97 | 1.97 | -2.48% | 31,472,273 |
| Sep 20, 2026 | 2.04 | 2.06 | 2.02 | 2.02 | 2.02 | -0.98% | 41,530,357 |
| Sep 17, 2026 | 1.94 | 2.13 | 1.92 | 2.04 | 2.04 | 5.15% | 141,092,042 |
| Sep 16, 2026 | 1.98 | 1.99 | 1.93 | 1.94 | 1.94 | -2.02% | 47,987,971 |
| Sep 15, 2026 | 1.99 | 2.01 | 1.98 | 1.98 | 1.98 | -0.50% | 34,623,724 |
| Sep 14, 2026 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -1.49% | 44,481,776 |
| Sep 13, 2026 | 2.07 | 2.09 | 2.02 | 2.02 | 2.02 | -2.42% | 54,423,813 |
| Sep 10, 2026 | 2.07 | 2.09 | 2.06 | 2.07 | 2.07 | - | 29,263,206 |
| Sep 9, 2026 | 2.07 | 2.09 | 2.06 | 2.07 | 2.07 | - | 27,790,952 |
| Sep 8, 2026 | 2.11 | 2.12 | 2.07 | 2.07 | 2.07 | -1.90% | 33,950,492 |
| Sep 7, 2026 | 2.12 | 2.14 | 2.09 | 2.11 | 2.11 | -0.47% | 19,377,438 |
| Sep 6, 2026 | 2.11 | 2.14 | 2.10 | 2.12 | 2.12 | 0.47% | 16,613,561 |
| Sep 3, 2026 | 2.10 | 2.11 | 2.09 | 2.11 | 2.11 | 0.48% | 22,175,330 |
| Sep 2, 2026 | 2.15 | 2.18 | 2.08 | 2.10 | 2.10 | -2.33% | 51,639,438 |
| Sep 1, 2026 | 2.08 | 2.16 | 2.07 | 2.15 | 2.15 | 3.37% | 66,462,521 |
| Aug 31, 2026 | 2.10 | 2.11 | 2.06 | 2.08 | 2.08 | -0.95% | 22,853,865 |
| Aug 30, 2026 | 2.08 | 2.11 | 2.08 | 2.10 | 2.10 | 0.96% | 14,377,727 |
| Aug 26, 2026 | 2.06 | 2.09 | 2.04 | 2.08 | 2.08 | 0.97% | 19,676,771 |
| Aug 25, 2026 | 2.08 | 2.10 | 2.05 | 2.06 | 2.06 | -0.96% | 25,134,350 |
| Aug 24, 2026 | 2.10 | 2.12 | 2.08 | 2.08 | 2.08 | -0.95% | 15,901,368 |
| Aug 23, 2026 | 2.08 | 2.11 | 2.08 | 2.10 | 2.10 | 0.96% | 19,629,717 |
| Aug 20, 2026 | 2.11 | 2.12 | 2.06 | 2.08 | 2.08 | -1.42% | 66,039,790 |
| Aug 19, 2026 | 2.15 | 2.17 | 2.11 | 2.11 | 2.11 | -1.86% | 33,112,230 |
| Aug 18, 2026 | 2.18 | 2.20 | 2.15 | 2.15 | 2.15 | -1.38% | 58,881,940 |
| Aug 17, 2026 | 2.19 | 2.21 | 2.18 | 2.18 | 2.18 | -0.46% | 19,800,060 |
| Aug 16, 2026 | 2.17 | 2.24 | 2.16 | 2.19 | 2.19 | 0.92% | 50,897,762 |
| Aug 13, 2026 | 2.18 | 2.19 | 2.16 | 2.17 | 2.17 | -0.46% | 20,053,610 |
| Aug 12, 2026 | 2.16 | 2.18 | 2.16 | 2.18 | 2.18 | 0.93% | 22,375,326 |