Telecom Egypt Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	84.50	85.34	82.16	84.41	84.41	-0.11%	1,282,377
Apr 1, 2026	78.59	84.50	79.08	84.50	84.50	7.52%	1,895,488
Mar 31, 2026	79.01	79.90	78.35	78.59	78.59	-0.53%	1,004,624
Mar 30, 2026	81.50	81.75	78.50	79.01	79.01	-3.06%	742,030
Mar 29, 2026	82.65	83.00	81.00	81.50	81.50	-1.39%	704,765
Mar 26, 2026	83.50	84.29	82.65	82.65	82.65	-1.02%	399,351
Mar 25, 2026	82.60	84.00	82.90	83.50	83.50	1.09%	1,163,022
Mar 24, 2026	84.39	85.56	82.60	82.60	82.60	-2.12%	1,557,379
Mar 18, 2026	82.30	84.39	82.51	84.39	84.39	2.54%	1,841,718
Mar 17, 2026	81.00	83.48	81.14	82.30	82.30	1.60%	1,032,235
Mar 16, 2026	82.55	83.47	80.52	81.00	81.00	-1.88%	642,479
Mar 15, 2026	84.65	85.43	82.50	82.55	82.55	-2.48%	629,265
Mar 12, 2026	84.80	85.80	84.21	84.65	84.65	-0.18%	1,213,684
Mar 11, 2026	84.01	84.84	84.02	84.80	84.80	0.94%	1,222,547
Mar 10, 2026	82.13	85.00	83.04	84.01	84.01	2.29%	1,108,289
Mar 9, 2026	86.00	86.48	82.00	82.13	82.13	-4.50%	2,280,978
Mar 8, 2026	88.00	88.65	85.85	86.00	86.00	-2.27%	1,113,631
Mar 5, 2026	88.00	89.88	88.00	88.00	88.00	-	1,712,713
Mar 4, 2026	86.60	88.01	85.31	88.00	88.00	1.62%	1,585,063
Mar 3, 2026	88.83	88.99	86.52	86.60	86.60	-2.51%	1,518,465
Mar 2, 2026	90.30	91.47	88.01	88.83	88.83	-1.63%	1,493,042
Mar 1, 2026	92.79	92.00	86.00	90.30	90.30	-2.68%	1,812,566
Feb 26, 2026	89.78	92.79	88.25	92.79	92.79	3.35%	2,431,296
Feb 25, 2026	93.90	94.90	87.00	89.78	89.78	-4.39%	2,039,087
Feb 24, 2026	92.50	96.88	91.85	93.90	93.90	1.51%	2,753,086
Feb 23, 2026	91.89	93.20	91.50	92.50	92.50	0.66%	1,733,449
Feb 22, 2026	94.10	95.40	91.00	91.89	91.89	-2.35%	1,262,562
Feb 19, 2026	97.70	98.89	93.21	94.10	94.10	-3.68%	1,958,107
Feb 18, 2026	97.34	100.01	97.31	97.70	97.70	0.37%	2,463,340
Feb 17, 2026	99.01	100.00	97.20	97.34	97.34	-1.69%	1,946,977
Feb 16, 2026	112.98	110.50	98.50	99.01	99.01	-12.37%	6,078,193
Feb 15, 2026	94.94	112.98	95.05	112.98	112.98	19.00%	1,933,986
Feb 12, 2026	93.15	94.95	91.11	94.94	94.94	1.92%	1,153,038
Feb 11, 2026	92.89	93.89	92.50	93.15	93.15	0.28%	1,061,528
Feb 10, 2026	90.89	92.89	90.15	92.89	92.89	2.20%	1,204,925
Feb 9, 2026	88.75	91.60	88.75	90.89	90.89	2.41%	1,949,387
Feb 8, 2026	84.89	89.55	86.00	88.75	88.75	4.55%	2,152,785
Feb 5, 2026	83.30	84.96	82.84	84.89	84.89	1.91%	1,605,333
Feb 4, 2026	83.25	84.00	82.12	83.30	83.30	0.06%	1,246,256
Feb 3, 2026	78.40	83.98	78.44	83.25	83.25	6.19%	2,942,063
Feb 2, 2026	79.28	79.80	77.60	78.40	78.40	-1.11%	2,022,573
Feb 1, 2026	78.50	79.90	77.75	79.28	79.28	0.99%	687,737
Jan 28, 2026	79.66	80.89	78.10	78.50	78.50	-1.46%	715,022
Jan 27, 2026	81.23	82.73	79.50	79.66	79.66	-1.93%	1,821,192
Jan 26, 2026	77.99	82.00	78.05	81.23	81.23	4.15%	1,185,622
Jan 25, 2026	78.51	79.84	77.10	77.99	77.99	-0.66%	849,821
Jan 22, 2026	80.11	81.20	77.70	78.51	78.51	-2.00%	1,518,366
Jan 21, 2026	80.11	84.30	79.80	80.11	80.11	-	2,518,265
Jan 20, 2026	73.88	83.00	73.90	80.11	80.11	8.43%	3,117,081
Jan 19, 2026	67.95	74.00	68.12	73.88	73.88	8.73%	3,014,820