Telecom Egypt Company (EGX:ETEL)
Egypt · Delayed Price · Currency is EGP 145.40
+0.40 (0.28%)
At close: Oct 15, 2026
Telecom Egypt Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 145.00 | 146.50 | 143.02 | 145.40 | 145.40 | 0.28% | 1,750,107 |
| Oct 14, 2026 | 146.80 | 148.80 | 143.50 | 145.00 | 145.00 | -1.23% | 2,013,021 |
| Oct 13, 2026 | 142.50 | 148.00 | 142.11 | 146.80 | 146.80 | 3.02% | 1,875,952 |
| Oct 12, 2026 | 145.00 | 147.23 | 142.00 | 142.50 | 142.50 | -1.72% | 865,699 |
| Oct 11, 2026 | 148.00 | 148.98 | 144.00 | 145.00 | 145.00 | -2.03% | 790,386 |
| Oct 7, 2026 | 149.88 | 150.10 | 147.60 | 148.00 | 148.00 | -1.25% | 851,694 |
| Oct 6, 2026 | 151.00 | 150.99 | 147.58 | 149.88 | 149.88 | -0.74% | 1,540,205 |
| Oct 5, 2026 | 150.08 | 156.00 | 149.00 | 151.00 | 151.00 | 0.61% | 1,720,357 |
| Oct 4, 2026 | 138.71 | 154.90 | 139.10 | 150.08 | 150.08 | 8.20% | 3,009,626 |
| Oct 1, 2026 | 134.00 | 139.00 | 134.01 | 138.71 | 138.71 | 3.51% | 966,215 |
| Sep 30, 2026 | 134.74 | 137.00 | 129.07 | 134.00 | 134.00 | -0.55% | 2,969,043 |
| Sep 29, 2026 | 136.00 | 137.70 | 133.11 | 134.74 | 134.74 | -0.93% | 1,167,238 |
| Sep 28, 2026 | 133.00 | 139.00 | 129.00 | 136.00 | 136.00 | 2.26% | 1,822,297 |
| Sep 27, 2026 | 135.99 | 137.82 | 132.06 | 133.00 | 133.00 | -2.20% | 853,066 |
| Sep 24, 2026 | 138.06 | 139.09 | 130.20 | 135.99 | 135.99 | -1.50% | 1,087,102 |
| Sep 23, 2026 | 137.50 | 140.00 | 137.51 | 138.06 | 138.06 | 0.41% | 2,312,208 |
| Sep 22, 2026 | 134.30 | 140.00 | 134.51 | 137.50 | 137.50 | 2.38% | 3,292,584 |
| Sep 21, 2026 | 131.51 | 136.31 | 131.52 | 134.30 | 134.30 | 2.12% | 2,790,577 |
| Sep 20, 2026 | 133.00 | 134.95 | 130.05 | 131.51 | 131.51 | -1.12% | 555,243 |
| Sep 17, 2026 | 131.30 | 133.00 | 128.52 | 133.00 | 133.00 | 1.29% | 6,008,319 |
| Sep 16, 2026 | 132.00 | 134.50 | 131.13 | 131.30 | 131.30 | -0.53% | 1,892,244 |
| Sep 15, 2026 | 127.00 | 135.40 | 126.02 | 132.00 | 132.00 | 3.94% | 2,761,210 |
| Sep 14, 2026 | 127.31 | 127.75 | 124.01 | 127.00 | 127.00 | -0.24% | 1,216,772 |
| Sep 13, 2026 | 125.25 | 127.98 | 125.25 | 127.31 | 127.31 | 1.64% | 720,351 |
| Sep 10, 2026 | 125.99 | 131.00 | 125.04 | 125.25 | 125.25 | -0.59% | 3,747,741 |
| Sep 9, 2026 | 120.12 | 126.00 | 121.00 | 125.99 | 125.99 | 4.89% | 3,689,519 |
| Sep 8, 2026 | 120.80 | 126.40 | 120.10 | 120.12 | 120.12 | -0.56% | 3,372,997 |
| Sep 7, 2026 | 118.20 | 122.90 | 118.51 | 120.80 | 120.80 | 2.20% | 3,337,542 |
| Sep 6, 2026 | 115.99 | 118.20 | 115.00 | 118.20 | 118.20 | 1.91% | 1,881,469 |
| Sep 3, 2026 | 115.00 | 116.00 | 113.99 | 115.99 | 115.99 | 0.86% | 727,377 |
| Sep 2, 2026 | 114.98 | 116.16 | 113.50 | 115.00 | 115.00 | 0.02% | 1,119,235 |
| Sep 1, 2026 | 116.00 | 116.09 | 112.50 | 114.98 | 114.98 | -0.88% | 1,687,943 |
| Aug 31, 2026 | 116.16 | 117.30 | 114.00 | 116.00 | 116.00 | -0.14% | 2,200,955 |
| Aug 30, 2026 | 116.00 | 117.60 | 116.00 | 116.16 | 116.16 | 0.14% | 812,392 |
| Aug 26, 2026 | 116.10 | 117.52 | 116.00 | 116.00 | 116.00 | -0.09% | 1,004,828 |
| Aug 25, 2026 | 116.50 | 117.70 | 116.00 | 116.10 | 116.10 | -0.34% | 525,646 |
| Aug 24, 2026 | 118.49 | 118.48 | 116.40 | 116.50 | 116.50 | -1.68% | 561,816 |
| Aug 23, 2026 | 114.89 | 118.60 | 116.30 | 118.49 | 118.49 | 3.13% | 708,031 |
| Aug 20, 2026 | 115.50 | 116.25 | 113.20 | 114.89 | 114.89 | -0.53% | 922,072 |
| Aug 19, 2026 | 118.97 | 120.00 | 112.10 | 115.50 | 115.50 | -2.92% | 1,361,246 |
| Aug 18, 2026 | 116.00 | 118.98 | 115.80 | 118.97 | 118.97 | 2.56% | 855,449 |
| Aug 17, 2026 | 118.10 | 120.00 | 115.02 | 116.00 | 116.00 | -1.78% | 1,696,323 |
| Aug 16, 2026 | 114.00 | 120.00 | 114.70 | 118.10 | 118.10 | 3.60% | 3,489,467 |
| Aug 13, 2026 | 108.49 | 116.25 | 109.50 | 114.00 | 114.00 | 5.08% | 3,677,410 |
| Aug 12, 2026 | 110.99 | 111.00 | 107.00 | 108.49 | 108.49 | -2.25% | 1,052,479 |
| Aug 11, 2026 | 109.93 | 110.99 | 107.85 | 110.99 | 110.99 | 0.96% | 605,593 |
| Aug 10, 2026 | 109.90 | 112.00 | 108.01 | 109.93 | 109.93 | 0.03% | 638,861 |
| Aug 9, 2026 | 109.01 | 111.00 | 109.05 | 109.90 | 109.90 | 0.82% | 1,173,613 |
| Aug 6, 2026 | 111.00 | 113.00 | 109.00 | 109.01 | 109.01 | -1.79% | 1,051,620 |
| Aug 5, 2026 | 108.12 | 114.60 | 109.00 | 111.00 | 111.00 | 2.66% | 1,720,667 |