Telecom Egypt Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 1, 2026	92.79	92.00	86.00	90.30	88.88	-2.68%	1,812,566
Feb 26, 2026	89.78	92.79	88.25	92.79	91.33	3.35%	2,431,296
Feb 25, 2026	93.90	94.90	87.00	89.78	88.37	-4.39%	2,039,087
Feb 24, 2026	92.50	96.88	91.85	93.90	92.43	1.51%	2,753,086
Feb 23, 2026	91.89	93.20	91.50	92.50	91.05	0.66%	1,733,449
Feb 22, 2026	94.10	95.40	91.00	91.89	90.45	-2.35%	1,262,562
Feb 19, 2026	97.70	98.89	93.21	94.10	92.62	-3.68%	1,958,107
Feb 18, 2026	97.34	100.01	97.31	97.70	96.17	0.37%	2,463,340
Feb 17, 2026	99.01	100.00	97.20	97.34	95.81	-1.69%	1,946,977
Feb 16, 2026	112.98	110.50	98.50	99.01	97.46	-12.37%	6,078,193
Feb 15, 2026	94.94	112.98	95.05	112.98	111.21	19.00%	1,933,986
Feb 12, 2026	93.15	94.95	91.11	94.94	93.45	1.92%	1,153,038
Feb 11, 2026	92.89	93.89	92.50	93.15	91.69	0.28%	1,061,528
Feb 10, 2026	90.89	92.89	90.15	92.89	91.43	2.20%	1,204,925