Telecom Egypt Company (EGX:ETEL)
Egypt · Delayed Price · Currency is EGP 135.99
-2.07 (-1.50%)
At close: Sep 24, 2026
Telecom Egypt Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 4, 2026 | 107.30 | 112.00 | 107.60 | 108.12 | 108.12 | 0.76% | 737,988 |
| Aug 3, 2026 | 113.11 | 114.87 | 107.30 | 107.30 | 107.30 | -5.14% | 1,293,622 |
| Aug 2, 2026 | 103.60 | 114.00 | 104.05 | 113.11 | 113.11 | 9.18% | 1,454,997 |
| Jul 30, 2026 | 106.80 | 107.09 | 102.75 | 103.60 | 103.60 | -3.00% | 1,511,598 |
| Jul 29, 2026 | 105.25 | 108.00 | 104.51 | 106.80 | 106.80 | 1.47% | 736,510 |
| Jul 28, 2026 | 103.50 | 107.20 | 104.01 | 105.25 | 105.25 | 1.69% | 1,120,344 |
| Jul 27, 2026 | 103.01 | 104.69 | 102.51 | 103.50 | 103.50 | 0.48% | 1,066,823 |
| Jul 26, 2026 | 103.28 | 104.99 | 102.50 | 103.01 | 103.01 | -0.26% | 361,999 |
| Jul 22, 2026 | 103.61 | 106.90 | 103.00 | 103.28 | 103.28 | -0.32% | 2,211,725 |
| Jul 21, 2026 | 99.84 | 104.80 | 100.00 | 103.61 | 103.61 | 3.78% | 1,720,466 |
| Jul 20, 2026 | 98.81 | 100.90 | 98.00 | 99.84 | 99.84 | 1.04% | 727,842 |
| Jul 19, 2026 | 98.30 | 100.50 | 97.54 | 98.81 | 98.81 | 0.52% | 634,401 |
| Jul 16, 2026 | 98.20 | 99.50 | 98.30 | 98.30 | 98.30 | 0.10% | 573,588 |
| Jul 15, 2026 | 97.25 | 99.97 | 97.00 | 98.20 | 98.20 | 0.98% | 550,807 |