Telecom Egypt Company (EGX:ETEL)
Egypt · Delayed Price · Currency is EGP 63.00
+0.20 (0.32%)
At close: Dec 23, 2025
Telecom Egypt Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 64.00 | 64.49 | 62.60 | 62.80 | 62.80 | -1.88% | 863,135 |
| Dec 21, 2025 | 63.13 | 64.00 | 63.00 | 64.00 | 64.00 | 1.38% | 1,760,279 |
| Dec 18, 2025 | 63.00 | 63.19 | 62.25 | 63.13 | 63.13 | 0.21% | 1,195,801 |
| Dec 17, 2025 | 64.01 | 64.01 | 62.95 | 63.00 | 63.00 | -1.58% | 1,002,130 |
| Dec 16, 2025 | 66.15 | 66.12 | 63.80 | 64.01 | 64.01 | -3.24% | 1,391,155 |
| Dec 15, 2025 | 66.00 | 66.80 | 65.55 | 66.15 | 66.15 | 0.23% | 533,434 |
| Dec 14, 2025 | 64.65 | 66.33 | 64.80 | 66.00 | 66.00 | 2.09% | 764,977 |
| Dec 11, 2025 | 63.65 | 64.70 | 63.55 | 64.65 | 64.65 | 1.57% | 2,026,464 |
| Dec 10, 2025 | 64.01 | 64.89 | 63.30 | 63.65 | 63.65 | -0.56% | 1,164,059 |
| Dec 9, 2025 | 64.00 | 65.99 | 63.05 | 64.01 | 64.01 | 0.02% | 1,623,672 |
| Dec 8, 2025 | 62.01 | 64.49 | 62.11 | 64.00 | 64.00 | 3.21% | 2,403,702 |
| Dec 7, 2025 | 61.00 | 62.94 | 60.93 | 62.01 | 62.01 | 1.66% | 629,298 |
| Dec 4, 2025 | 61.95 | 62.57 | 60.51 | 61.00 | 61.00 | -1.53% | 1,564,168 |
| Dec 3, 2025 | 61.96 | 63.73 | 61.50 | 61.95 | 61.95 | -0.02% | 2,616,253 |
| Dec 2, 2025 | 63.62 | 64.59 | 61.30 | 61.96 | 61.96 | -2.61% | 1,053,063 |
| Dec 1, 2025 | 65.00 | 66.39 | 63.11 | 63.62 | 63.62 | -2.12% | 838,952 |
| Nov 30, 2025 | 63.50 | 65.30 | 63.50 | 65.00 | 65.00 | 2.36% | 848,302 |
| Nov 27, 2025 | 63.99 | 65.00 | 62.51 | 63.50 | 63.50 | -0.77% | 886,700 |
| Nov 26, 2025 | 63.53 | 65.45 | 63.50 | 63.99 | 63.99 | 0.72% | 3,511,864 |
| Nov 25, 2025 | 65.80 | 65.75 | 63.02 | 63.53 | 63.53 | -3.45% | 1,167,757 |
| Nov 24, 2025 | 65.27 | 66.90 | 63.11 | 65.80 | 65.80 | 0.81% | 1,753,351 |
| Nov 23, 2025 | 62.90 | 68.48 | 63.00 | 65.27 | 65.27 | 3.77% | 1,614,910 |
| Nov 20, 2025 | 60.00 | 62.90 | 59.60 | 62.90 | 62.90 | 4.83% | 2,346,619 |
| Nov 19, 2025 | 60.66 | 61.10 | 59.51 | 60.00 | 60.00 | -1.09% | 578,230 |
| Nov 18, 2025 | 61.10 | 61.98 | 59.95 | 60.66 | 60.66 | -0.72% | 1,499,237 |
| Nov 17, 2025 | 62.68 | 63.40 | 59.51 | 61.10 | 61.10 | -2.52% | 787,739 |
| Nov 16, 2025 | 56.00 | 62.88 | 56.11 | 62.68 | 62.68 | 11.93% | 1,954,233 |
| Nov 13, 2025 | 52.64 | 57.00 | 52.80 | 56.00 | 56.00 | 6.38% | 2,957,781 |
| Nov 12, 2025 | 53.43 | 53.42 | 52.61 | 52.64 | 52.64 | -1.48% | 191,591 |
| Nov 11, 2025 | 52.49 | 53.47 | 51.92 | 53.43 | 53.43 | 1.79% | 700,148 |
| Nov 10, 2025 | 52.48 | 52.99 | 51.26 | 52.49 | 52.49 | 0.02% | 1,144,965 |
| Nov 9, 2025 | 52.86 | 53.48 | 52.05 | 52.48 | 52.48 | -0.72% | 269,623 |
| Nov 6, 2025 | 53.80 | 54.00 | 52.77 | 52.86 | 52.86 | -1.75% | 272,111 |
| Nov 5, 2025 | 53.50 | 53.94 | 52.75 | 53.80 | 53.80 | 0.56% | 346,880 |
| Nov 4, 2025 | 51.83 | 53.59 | 51.83 | 53.50 | 53.50 | 3.22% | 1,123,755 |
| Nov 3, 2025 | 49.70 | 52.44 | 49.20 | 51.83 | 51.83 | 4.29% | 672,264 |
| Nov 2, 2025 | 50.10 | 50.47 | 48.06 | 49.70 | 49.70 | -0.80% | 226,824 |
| Oct 30, 2025 | 50.40 | 50.50 | 50.00 | 50.10 | 50.10 | -0.60% | 372,094 |
| Oct 29, 2025 | 50.41 | 50.77 | 50.02 | 50.40 | 50.40 | -0.02% | 226,062 |
| Oct 28, 2025 | 50.51 | 50.94 | 50.27 | 50.41 | 50.41 | -0.20% | 261,704 |
| Oct 27, 2025 | 50.53 | 51.00 | 50.21 | 50.51 | 50.51 | -0.04% | 396,167 |
| Oct 26, 2025 | 50.80 | 51.40 | 50.50 | 50.53 | 50.53 | -0.53% | 619,544 |
| Oct 23, 2025 | 50.67 | 51.49 | 50.09 | 50.80 | 50.80 | 0.26% | 757,315 |
| Oct 22, 2025 | 50.50 | 50.87 | 50.03 | 50.67 | 50.67 | 0.34% | 78,215 |
| Oct 21, 2025 | 50.02 | 50.96 | 49.82 | 50.50 | 50.50 | 0.96% | 355,182 |
| Oct 20, 2025 | 50.40 | 51.09 | 50.00 | 50.02 | 50.02 | -0.75% | 299,737 |
| Oct 19, 2025 | 50.33 | 51.49 | 50.00 | 50.40 | 50.40 | 0.14% | 281,180 |
| 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 |