Telecom Egypt Company (EGX:ETEL)
Egypt · Delayed Price · Currency is EGP 93.31
-0.94 (-1.00%)
At close: May 18, 2026
Telecom Egypt Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 94.25 | 95.19 | 93.01 | 93.31 | 93.31 | -1.00% | 978,816 |
| May 17, 2026 | 96.60 | 96.86 | 94.00 | 94.25 | 94.25 | -2.43% | 805,003 |
| May 14, 2026 | 96.60 | 98.00 | 95.20 | 96.60 | 96.60 | - | 860,436 |
| May 13, 2026 | 98.49 | 98.98 | 96.36 | 96.60 | 96.60 | -1.92% | 931,933 |
| May 12, 2026 | 98.89 | 99.00 | 97.50 | 98.49 | 98.49 | -0.40% | 1,043,582 |
| May 11, 2026 | 99.50 | 101.89 | 97.40 | 98.89 | 98.89 | -0.61% | 2,218,937 |
| May 10, 2026 | 96.71 | 99.90 | 98.50 | 99.50 | 99.50 | 2.88% | 1,547,879 |
| May 6, 2026 | 92.50 | 99.50 | 94.00 | 96.71 | 96.71 | 4.55% | 5,188,359 |
| May 5, 2026 | 93.00 | 93.00 | 91.00 | 92.50 | 92.50 | -0.54% | 810,663 |
| May 4, 2026 | 93.50 | 94.30 | 92.61 | 93.00 | 93.00 | -0.53% | 582,155 |
| May 3, 2026 | 93.50 | 93.50 | 92.07 | 93.50 | 93.50 | - | 972,115 |
| Apr 30, 2026 | 94.20 | 94.84 | 91.51 | 93.50 | 93.50 | -0.74% | 1,062,723 |
| Apr 29, 2026 | 95.00 | 95.00 | 94.00 | 94.20 | 94.20 | -0.84% | 735,630 |
| Apr 28, 2026 | 95.65 | 95.49 | 94.50 | 95.00 | 95.00 | -0.68% | 1,199,710 |
| Apr 27, 2026 | 95.94 | 96.40 | 95.01 | 95.65 | 94.15 | -0.30% | 672,867 |
| Apr 26, 2026 | 95.01 | 95.99 | 94.75 | 95.94 | 94.44 | 0.98% | 740,244 |
| Apr 23, 2026 | 94.51 | 95.27 | 94.26 | 95.01 | 93.52 | 0.53% | 1,262,677 |
| Apr 22, 2026 | 94.00 | 95.00 | 94.01 | 94.51 | 93.03 | 0.54% | 891,862 |
| Apr 21, 2026 | 94.00 | 94.99 | 93.71 | 94.00 | 92.53 | - | 1,263,258 |
| Apr 20, 2026 | 96.25 | 95.99 | 93.70 | 94.00 | 92.53 | -2.34% | 1,093,190 |
| Apr 19, 2026 | 95.69 | 97.00 | 94.50 | 96.25 | 94.74 | 0.59% | 1,144,797 |
| Apr 16, 2026 | 93.82 | 95.80 | 93.85 | 95.69 | 94.19 | 1.99% | 2,369,171 |
| Apr 15, 2026 | 94.00 | 94.95 | 93.58 | 93.82 | 92.35 | -0.19% | 854,179 |
| Apr 14, 2026 | 93.90 | 94.89 | 92.01 | 94.00 | 92.53 | 0.11% | 1,568,140 |
| Apr 9, 2026 | 91.00 | 93.90 | 90.67 | 93.90 | 92.43 | 3.19% | 1,028,797 |
| Apr 8, 2026 | 87.90 | 92.50 | 89.11 | 91.00 | 89.57 | 3.53% | 3,442,250 |
| Apr 7, 2026 | 88.44 | 88.75 | 87.04 | 87.90 | 86.52 | -0.61% | 699,173 |
| Apr 6, 2026 | 88.90 | 89.96 | 87.51 | 88.44 | 87.05 | -0.52% | 893,492 |
| Apr 5, 2026 | 84.41 | 88.90 | 84.90 | 88.90 | 87.51 | 5.32% | 1,957,198 |
| Apr 2, 2026 | 84.50 | 85.34 | 82.16 | 84.41 | 83.09 | -0.11% | 1,282,377 |
| Apr 1, 2026 | 78.59 | 84.50 | 79.08 | 84.50 | 83.17 | 7.52% | 1,895,488 |
| Mar 31, 2026 | 79.01 | 79.90 | 78.35 | 78.59 | 77.36 | -0.53% | 1,004,624 |
| Mar 30, 2026 | 81.50 | 81.75 | 78.50 | 79.01 | 77.77 | -3.06% | 742,030 |
| Mar 29, 2026 | 82.65 | 83.00 | 81.00 | 81.50 | 80.22 | -1.39% | 704,765 |
| Mar 26, 2026 | 83.50 | 84.29 | 82.65 | 82.65 | 81.35 | -1.02% | 399,351 |
| Mar 25, 2026 | 82.60 | 84.00 | 82.90 | 83.50 | 82.19 | 1.09% | 1,163,022 |
| Mar 24, 2026 | 84.39 | 85.56 | 82.60 | 82.60 | 81.30 | -2.12% | 1,557,379 |
| Mar 18, 2026 | 82.30 | 84.39 | 82.51 | 84.39 | 83.07 | 2.54% | 1,841,718 |
| Mar 17, 2026 | 81.00 | 83.48 | 81.14 | 82.30 | 81.01 | 1.60% | 1,032,235 |
| Mar 16, 2026 | 82.55 | 83.47 | 80.52 | 81.00 | 79.73 | -1.88% | 642,479 |
| Mar 15, 2026 | 84.65 | 85.43 | 82.50 | 82.55 | 81.26 | -2.48% | 629,265 |
| Mar 12, 2026 | 84.80 | 85.80 | 84.21 | 84.65 | 83.32 | -0.18% | 1,213,684 |
| Mar 11, 2026 | 84.01 | 84.84 | 84.02 | 84.80 | 83.47 | 0.94% | 1,222,547 |
| Mar 10, 2026 | 82.13 | 85.00 | 83.04 | 84.01 | 82.69 | 2.29% | 1,108,289 |
| Mar 9, 2026 | 86.00 | 86.48 | 82.00 | 82.13 | 80.84 | -4.50% | 2,280,978 |
| Mar 8, 2026 | 88.00 | 88.65 | 85.85 | 86.00 | 84.65 | -2.27% | 1,113,631 |
| Mar 5, 2026 | 88.00 | 89.88 | 88.00 | 88.00 | 86.62 | - | 1,712,713 |
| Mar 4, 2026 | 86.60 | 88.01 | 85.31 | 88.00 | 86.62 | 1.62% | 1,585,063 |
| Mar 3, 2026 | 88.83 | 88.99 | 86.52 | 86.60 | 85.24 | -2.51% | 1,518,465 |
| Mar 2, 2026 | 90.30 | 91.47 | 88.01 | 88.83 | 87.44 | -1.63% | 1,493,042 |