El Sewedy Electric Company (EGX:SWDY)
Egypt · Delayed Price · Currency is EGP 80.15
+0.97 (1.23%)
At close: Feb 23, 2026
EGX:SWDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 79.18 | 81.00 | 79.18 | 80.15 | 80.15 | 1.23% | 172,307 |
| Feb 22, 2026 | 80.75 | 81.77 | 79.11 | 79.18 | 79.18 | -1.94% | 490,466 |
| Feb 19, 2026 | 83.49 | 84.80 | 80.02 | 80.75 | 80.75 | -3.28% | 1,035,574 |
| Feb 18, 2026 | 79.01 | 84.39 | 78.90 | 83.49 | 83.49 | 5.67% | 2,057,824 |
| Feb 17, 2026 | 78.59 | 79.30 | 78.45 | 79.01 | 79.01 | 0.53% | 133,918 |
| Feb 16, 2026 | 79.49 | 79.99 | 78.52 | 78.59 | 78.59 | -1.13% | 232,459 |
| Feb 15, 2026 | 78.52 | 79.50 | 78.50 | 79.49 | 79.49 | 1.24% | 149,004 |
| Feb 12, 2026 | 78.42 | 79.00 | 78.00 | 78.52 | 78.52 | 0.13% | 146,672 |
| Feb 11, 2026 | 79.09 | 79.85 | 78.42 | 78.42 | 78.42 | -0.85% | 130,677 |
| Feb 10, 2026 | 78.46 | 79.35 | 78.55 | 79.09 | 79.09 | 0.80% | 128,373 |
| Feb 9, 2026 | 79.01 | 79.99 | 78.00 | 78.46 | 78.46 | -0.70% | 332,179 |
| Feb 8, 2026 | 79.89 | 81.00 | 79.01 | 79.01 | 79.01 | -1.10% | 476,230 |
| Feb 5, 2026 | 80.88 | 80.97 | 79.01 | 79.89 | 79.89 | -1.22% | 220,182 |
| Feb 4, 2026 | 80.01 | 81.44 | 79.80 | 80.88 | 80.88 | 1.09% | 431,009 |
| Feb 3, 2026 | 78.00 | 80.48 | 78.04 | 80.01 | 80.01 | 2.58% | 532,925 |
| Feb 2, 2026 | 77.50 | 78.95 | 77.50 | 78.00 | 78.00 | 0.65% | 283,791 |
| Feb 1, 2026 | 78.66 | 79.67 | 77.21 | 77.50 | 77.50 | -1.47% | 263,633 |
| Jan 28, 2026 | 78.60 | 79.70 | 78.50 | 78.66 | 78.66 | 0.08% | 147,592 |
| Jan 27, 2026 | 80.16 | 81.30 | 78.60 | 78.60 | 78.60 | -1.95% | 272,617 |
| Jan 26, 2026 | 80.98 | 82.79 | 80.11 | 80.16 | 80.16 | -1.01% | 220,029 |
| Jan 25, 2026 | 82.73 | 84.46 | 80.80 | 80.98 | 80.98 | -2.12% | 518,216 |
| Jan 22, 2026 | 83.90 | 84.90 | 82.70 | 82.73 | 82.73 | -1.39% | 534,626 |
| Jan 21, 2026 | 81.15 | 84.15 | 80.50 | 83.90 | 83.90 | 3.39% | 1,175,409 |
| Jan 20, 2026 | 79.40 | 82.80 | 79.60 | 81.15 | 81.15 | 2.20% | 1,009,963 |
| Jan 19, 2026 | 77.99 | 80.00 | 78.00 | 79.40 | 79.40 | 1.81% | 234,177 |
| Jan 18, 2026 | 76.53 | 78.85 | 76.88 | 77.99 | 77.99 | 1.91% | 85,280 |
| Jan 15, 2026 | 79.00 | 78.89 | 76.19 | 76.53 | 76.53 | -3.13% | 107,899 |
| Jan 14, 2026 | 78.51 | 80.10 | 76.62 | 79.00 | 79.00 | 0.62% | 412,367 |
| Jan 13, 2026 | 80.65 | 80.80 | 78.40 | 78.51 | 78.51 | -2.65% | 223,587 |
| Jan 12, 2026 | 80.47 | 80.98 | 79.56 | 80.65 | 80.65 | 0.22% | 352,373 |
| Jan 11, 2026 | 80.50 | 81.90 | 80.00 | 80.47 | 80.47 | -0.04% | 322,281 |
| Jan 8, 2026 | 78.96 | 81.98 | 79.13 | 80.50 | 80.50 | 1.95% | 803,940 |
| Jan 6, 2026 | 76.34 | 78.99 | 76.35 | 78.96 | 78.96 | 3.43% | 496,599 |
| Jan 5, 2026 | 77.00 | 77.50 | 76.00 | 76.34 | 76.34 | -0.86% | 169,453 |
| Jan 4, 2026 | 78.25 | 79.48 | 77.00 | 77.00 | 77.00 | -1.60% | 351,794 |
| Dec 31, 2025 | 77.01 | 78.62 | 77.02 | 78.25 | 78.25 | 1.61% | 451,471 |
| Dec 30, 2025 | 76.72 | 78.00 | 76.74 | 77.01 | 77.01 | 0.38% | 79,444 |
| Dec 29, 2025 | 76.02 | 78.50 | 76.00 | 76.72 | 76.72 | 0.92% | 429,132 |
| Dec 28, 2025 | 76.03 | 76.50 | 76.00 | 76.02 | 76.02 | -0.01% | 79,715 |
| Dec 25, 2025 | 76.00 | 76.50 | 75.92 | 76.03 | 76.03 | 0.04% | 48,070 |
| Dec 24, 2025 | 76.27 | 76.60 | 76.00 | 76.00 | 76.00 | -0.35% | 52,208 |
| Dec 23, 2025 | 75.86 | 76.33 | 75.71 | 76.27 | 76.27 | 0.54% | 143,904 |
| Dec 22, 2025 | 75.51 | 76.70 | 75.60 | 75.86 | 75.86 | 0.46% | 77,712 |
| Dec 21, 2025 | 75.28 | 76.00 | 75.30 | 75.51 | 75.51 | 0.31% | 62,570 |
| Dec 18, 2025 | 76.03 | 76.10 | 75.20 | 75.28 | 75.28 | -0.99% | 290,927 |
| Dec 17, 2025 | 76.16 | 76.30 | 75.75 | 76.03 | 76.03 | -0.17% | 89,129 |
| Dec 16, 2025 | 76.16 | 76.90 | 76.00 | 76.16 | 76.16 | - | 94,218 |
| Dec 15, 2025 | 75.78 | 76.29 | 75.50 | 76.16 | 76.16 | 0.50% | 180,436 |
| Dec 14, 2025 | 75.61 | 76.00 | 75.50 | 75.78 | 75.78 | 0.22% | 103,967 |
| Dec 11, 2025 | 75.26 | 75.90 | 75.27 | 75.61 | 75.61 | 0.47% | 450,109 |