Telecom Egypt Company (EGX:ETEL)
Egypt · Delayed Price · Currency is EGP 45.05
-1.14 (-2.47%)
At close: Sep 3, 2025
Telecom Egypt Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 5, 2025 | 42.55 | 42.55 | 41.95 | 42.22 | 42.22 | -0.78% | 450,013 |
| Aug 4, 2025 | 41.90 | 42.90 | 41.11 | 42.55 | 42.55 | 1.55% | 523,827 |
| Aug 3, 2025 | 41.00 | 41.96 | 40.40 | 41.90 | 41.90 | 2.20% | 865,369 |
| Jul 31, 2025 | 40.14 | 41.00 | 39.40 | 41.00 | 41.00 | 2.14% | 407,551 |
| Jul 30, 2025 | 40.19 | 40.40 | 39.50 | 40.14 | 40.14 | -0.12% | 222,633 |
| Jul 29, 2025 | 38.99 | 40.20 | 38.71 | 40.19 | 40.19 | 3.08% | 1,283,811 |
| Jul 28, 2025 | 39.77 | 40.70 | 38.56 | 38.99 | 38.99 | -1.96% | 462,021 |
| Jul 27, 2025 | 38.93 | 40.90 | 38.68 | 39.77 | 39.77 | 2.16% | 631,265 |
| Jul 23, 2025 | 37.61 | 39.09 | 37.40 | 38.93 | 38.93 | 3.51% | 638,872 |
| Jul 22, 2025 | 37.63 | 38.02 | 37.02 | 37.61 | 37.61 | -0.05% | 844,405 |
| Jul 21, 2025 | 38.32 | 38.66 | 37.63 | 37.63 | 37.63 | -1.80% | 258,995 |
| Jul 20, 2025 | 38.37 | 38.89 | 38.14 | 38.32 | 38.32 | -0.13% | 188,087 |
| Jul 17, 2025 | 38.25 | 39.00 | 38.18 | 38.37 | 38.37 | 0.31% | 164,629 |
| Jul 16, 2025 | 39.35 | 39.28 | 38.05 | 38.25 | 38.25 | -2.80% | 218,937 |
| Jul 15, 2025 | 38.44 | 39.49 | 38.16 | 39.35 | 39.35 | 2.37% | 714,881 |
| Jul 14, 2025 | 37.25 | 38.49 | 37.02 | 38.44 | 38.44 | 3.19% | 1,042,289 |
| Jul 13, 2025 | 38.70 | 38.90 | 36.99 | 37.25 | 37.25 | -3.75% | 1,616,533 |
| Jul 10, 2025 | 38.35 | 38.99 | 37.91 | 38.70 | 38.70 | 0.91% | 308,315 |
| Jul 9, 2025 | 39.25 | 39.70 | 37.71 | 38.35 | 38.35 | -2.29% | 335,334 |
| Jul 7, 2025 | 38.20 | 39.73 | 38.00 | 39.25 | 39.25 | 2.75% | 1,295,561 |
| Jul 6, 2025 | 37.16 | 38.24 | 37.10 | 38.20 | 38.20 | 2.80% | 319,393 |
| Jul 2, 2025 | 37.88 | 38.00 | 36.81 | 37.16 | 37.16 | -1.90% | 223,423 |
| Jul 1, 2025 | 38.00 | 38.49 | 37.56 | 37.88 | 37.88 | -0.32% | 126,918 |
| Jun 30, 2025 | 38.30 | 39.27 | 37.91 | 38.00 | 38.00 | -0.78% | 1,078,876 |
| Jun 29, 2025 | 37.93 | 39.75 | 37.80 | 38.30 | 38.30 | 0.98% | 1,110,453 |
| Jun 25, 2025 | 37.40 | 37.99 | 36.90 | 37.93 | 37.93 | 1.42% | 302,714 |
| Jun 24, 2025 | 37.49 | 37.75 | 36.81 | 37.40 | 37.40 | -0.24% | 500,237 |
| Jun 23, 2025 | 36.34 | 37.49 | 35.42 | 37.49 | 37.49 | 3.16% | 3,583,698 |
| Jun 22, 2025 | 36.00 | 36.40 | 34.15 | 36.34 | 36.34 | 0.94% | 210,096 |