Telecom Egypt Company (EGX:ETEL)
Egypt · Delayed Price · Currency is EGP 50.40
+0.07 (0.14%)
At close: Oct 19, 2025
Telecom Egypt Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 50.00 | 50.98 | 49.95 | 50.33 | 50.33 | 0.66% | 1,316,116 |
| Oct 15, 2025 | 49.55 | 50.00 | 48.00 | 50.00 | 50.00 | 0.91% | 748,357 |
| Oct 14, 2025 | 48.90 | 50.00 | 49.00 | 49.55 | 49.55 | 1.33% | 1,312,774 |
| Oct 13, 2025 | 50.00 | 50.50 | 48.90 | 48.90 | 48.90 | -2.20% | 741,644 |
| Oct 12, 2025 | 48.03 | 50.53 | 47.80 | 50.00 | 50.00 | 4.10% | 782,593 |
| Oct 8, 2025 | 47.82 | 49.99 | 47.51 | 48.03 | 48.03 | 0.44% | 781,997 |
| Oct 7, 2025 | 49.00 | 49.83 | 47.30 | 47.82 | 47.82 | -2.41% | 877,894 |
| Oct 6, 2025 | 49.00 | 49.48 | 48.20 | 49.00 | 49.00 | - | 409,187 |
| Oct 5, 2025 | 49.80 | 50.99 | 49.00 | 49.00 | 49.00 | -1.61% | 402,795 |
| Oct 2, 2025 | 51.00 | 50.99 | 49.80 | 49.80 | 49.80 | -2.35% | 2,140,144 |
| Oct 1, 2025 | 51.00 | 51.99 | 49.21 | 51.00 | 51.00 | - | 484,074 |
| Sep 30, 2025 | 49.99 | 51.98 | 49.20 | 51.00 | 51.00 | 2.02% | 842,510 |
| Sep 29, 2025 | 48.50 | 50.47 | 48.10 | 49.99 | 49.99 | 3.07% | 767,091 |
| Sep 28, 2025 | 47.00 | 48.50 | 46.41 | 48.50 | 48.50 | 3.19% | 627,475 |
| Sep 25, 2025 | 46.94 | 47.00 | 46.41 | 47.00 | 47.00 | 0.13% | 279,842 |
| Sep 24, 2025 | 46.69 | 47.20 | 46.41 | 46.94 | 46.94 | 0.54% | 245,902 |
| Sep 23, 2025 | 46.50 | 47.00 | 46.40 | 46.69 | 46.69 | 0.41% | 171,241 |
| Sep 22, 2025 | 46.83 | 47.34 | 46.10 | 46.50 | 46.50 | -0.70% | 413,082 |
| Sep 21, 2025 | 47.25 | 47.76 | 46.52 | 46.83 | 46.83 | -0.89% | 102,464 |
| Sep 18, 2025 | 46.50 | 47.30 | 45.90 | 47.25 | 47.25 | 1.61% | 401,976 |
| Sep 17, 2025 | 46.90 | 47.41 | 46.02 | 46.50 | 46.50 | -0.85% | 395,891 |
| Sep 16, 2025 | 47.71 | 47.89 | 46.00 | 46.90 | 46.90 | -1.70% | 812,265 |
| Sep 15, 2025 | 46.96 | 47.75 | 46.80 | 47.71 | 47.71 | 1.60% | 328,453 |
| Sep 14, 2025 | 46.02 | 47.50 | 45.51 | 46.96 | 46.96 | 2.04% | 570,474 |
| Sep 11, 2025 | 44.80 | 46.02 | 44.74 | 46.02 | 46.02 | 2.72% | 576,570 |
| Sep 10, 2025 | 44.10 | 44.96 | 44.20 | 44.80 | 44.80 | 1.59% | 83,241 |
| Sep 9, 2025 | 45.73 | 45.86 | 44.10 | 44.10 | 44.10 | -3.56% | 307,838 |
| Sep 8, 2025 | 45.00 | 45.90 | 45.12 | 45.73 | 45.73 | 1.62% | 632,965 |
| Sep 7, 2025 | 45.05 | 46.19 | 44.35 | 45.00 | 45.00 | -0.11% | 534,883 |
| Sep 3, 2025 | 46.19 | 46.19 | 44.91 | 45.05 | 45.05 | -2.47% | 496,960 |
| Sep 2, 2025 | 45.90 | 46.46 | 45.33 | 46.19 | 46.19 | 0.63% | 290,930 |
| Sep 1, 2025 | 45.50 | 45.90 | 45.11 | 45.90 | 45.90 | 0.88% | 288,107 |
| Aug 31, 2025 | 46.33 | 46.89 | 44.90 | 45.50 | 45.50 | -1.79% | 243,207 |
| Aug 28, 2025 | 46.79 | 47.00 | 45.86 | 46.33 | 46.33 | -0.98% | 429,991 |
| Aug 27, 2025 | 46.00 | 47.10 | 46.00 | 46.79 | 46.79 | 1.72% | 1,168,024 |
| Aug 26, 2025 | 46.23 | 46.70 | 46.00 | 46.00 | 46.00 | -0.50% | 1,087,739 |
| Aug 25, 2025 | 46.20 | 46.60 | 46.02 | 46.23 | 46.23 | 0.06% | 285,203 |
| Aug 24, 2025 | 46.00 | 46.30 | 45.30 | 46.20 | 46.20 | 0.43% | 152,175 |
| Aug 21, 2025 | 46.19 | 46.48 | 44.00 | 46.00 | 46.00 | -0.41% | 594,740 |
| Aug 20, 2025 | 46.80 | 46.50 | 46.00 | 46.19 | 46.19 | -1.30% | 314,689 |
| Aug 19, 2025 | 46.40 | 46.95 | 46.00 | 46.80 | 46.80 | 0.86% | 419,822 |
| Aug 18, 2025 | 46.07 | 46.68 | 45.58 | 46.40 | 46.40 | 0.72% | 2,022,801 |
| Aug 17, 2025 | 45.00 | 46.75 | 45.10 | 46.07 | 46.07 | 2.38% | 480,937 |
| Aug 14, 2025 | 44.80 | 45.00 | 44.12 | 45.00 | 45.00 | 0.45% | 187,146 |
| Aug 13, 2025 | 44.80 | 44.99 | 43.80 | 44.80 | 44.80 | - | 196,518 |
| Aug 12, 2025 | 45.15 | 45.00 | 44.65 | 44.80 | 44.80 | -0.78% | 532,502 |
| Aug 11, 2025 | 45.00 | 45.20 | 44.60 | 45.15 | 45.15 | 0.33% | 319,911 |
| Aug 10, 2025 | 44.50 | 45.45 | 44.00 | 45.00 | 45.00 | 1.12% | 428,921 |
| Aug 7, 2025 | 44.26 | 44.75 | 43.12 | 44.50 | 44.50 | 0.54% | 611,025 |
| Aug 6, 2025 | 42.22 | 45.50 | 41.77 | 44.26 | 44.26 | 4.83% | 1,612,298 |