Telecom Egypt Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 14, 2026	97.00	97.49	96.00	97.25	97.25	0.26%	350,605
Jul 13, 2026	98.68	98.68	96.56	97.00	97.00	-1.70%	628,430
Jul 12, 2026	97.85	99.00	96.65	98.68	98.68	0.85%	371,760
Jul 9, 2026	96.69	98.56	95.50	97.85	97.85	1.20%	362,283
Jul 8, 2026	98.50	99.25	94.90	96.69	96.69	-1.84%	655,894
Jul 7, 2026	96.50	101.50	96.01	98.50	98.50	2.07%	2,392,602
Jul 6, 2026	92.77	96.50	92.61	96.50	96.50	4.02%	1,033,387
Jul 5, 2026	92.61	93.93	92.72	92.77	92.77	0.17%	244,380
Jul 1, 2026	92.30	94.00	92.02	92.61	92.61	0.34%	269,394
Jun 30, 2026	90.00	93.34	90.05	92.30	92.30	2.56%	799,301
Jun 29, 2026	91.00	91.44	89.01	90.00	90.00	-1.10%	463,687
Jun 28, 2026	93.65	93.89	90.22	91.00	91.00	-2.83%	460,314
Jun 25, 2026	94.66	95.00	93.05	93.65	93.65	-1.07%	382,716
Jun 24, 2026	95.36	95.00	94.03	94.66	94.66	-0.73%	495,076
Jun 23, 2026	95.14	96.63	94.30	95.36	95.36	0.23%	1,055,832
Jun 22, 2026	93.01	95.15	92.97	95.14	95.14	2.29%	1,394,080
Jun 21, 2026	92.50	93.95	92.51	93.01	93.01	0.55%	488,580
Jun 17, 2026	93.00	93.39	91.81	92.50	92.50	-0.54%	960,344
Jun 16, 2026	93.00	93.70	92.31	93.00	93.00	-	793,263
Jun 15, 2026	90.69	93.00	91.00	93.00	93.00	2.55%	1,159,724
Jun 14, 2026	90.16	94.55	89.61	90.69	90.69	0.59%	1,943,092
Jun 11, 2026	92.56	92.50	89.80	90.16	90.16	-2.59%	883,624
Jun 10, 2026	94.28	94.28	92.53	92.56	92.56	-1.82%	577,745
Jun 9, 2026	94.05	95.10	93.71	94.28	94.28	0.24%	674,745
Jun 8, 2026	94.41	94.98	92.17	94.05	94.05	-0.38%	692,666
Jun 7, 2026	96.90	96.87	94.41	94.41	94.41	-2.57%	518,543
Jun 4, 2026	96.10	96.99	95.73	96.90	96.90	0.83%	937,501
Jun 3, 2026	97.99	97.99	95.59	96.10	96.10	-1.93%	432,807
Jun 2, 2026	97.97	97.99	96.91	97.99	97.99	0.02%	704,094
Jun 1, 2026	97.63	98.05	96.01	97.97	97.97	0.35%	694,642
May 25, 2026	95.50	97.63	94.80	97.63	97.63	2.23%	1,041,953