El Sewedy Electric Company (EGX:SWDY)
Egypt · Delayed Price · Currency is EGP 80.65
+0.18 (0.22%)
At close: Jan 12, 2026
EGX:SWDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 75.31 | 76.20 | 75.01 | 75.26 | 75.26 | -0.07% | 172,616 |
| Dec 9, 2025 | 65.52 | 78.62 | 72.00 | 75.31 | 75.31 | 14.94% | 441,820 |
| Dec 8, 2025 | 76.14 | 77.00 | 62.10 | 65.52 | 65.52 | -13.95% | 323,857 |
| Dec 7, 2025 | 76.20 | 76.98 | 75.80 | 76.14 | 76.14 | -0.08% | 54,092 |
| Dec 4, 2025 | 76.71 | 77.20 | 76.20 | 76.20 | 76.20 | -0.66% | 90,029 |
| Dec 3, 2025 | 76.39 | 77.10 | 76.30 | 76.71 | 76.71 | 0.42% | 71,443 |
| Dec 2, 2025 | 76.78 | 77.30 | 76.02 | 76.39 | 76.39 | -0.51% | 107,126 |
| Dec 1, 2025 | 76.01 | 77.50 | 76.20 | 76.78 | 76.78 | 1.01% | 141,509 |
| Nov 30, 2025 | 76.53 | 77.89 | 76.00 | 76.01 | 76.01 | -0.68% | 127,411 |
| Nov 27, 2025 | 76.71 | 77.75 | 76.42 | 76.53 | 76.53 | -0.23% | 128,968 |
| Nov 26, 2025 | 75.54 | 78.86 | 75.61 | 76.71 | 76.71 | 1.55% | 319,165 |
| Nov 25, 2025 | 76.02 | 76.60 | 75.20 | 75.54 | 75.54 | -0.63% | 150,349 |
| Nov 24, 2025 | 76.53 | 77.00 | 76.02 | 76.02 | 76.02 | -0.67% | 154,324 |
| Nov 23, 2025 | 76.70 | 78.00 | 76.53 | 76.53 | 76.53 | -0.22% | 153,018 |
| Nov 20, 2025 | 77.00 | 77.47 | 76.50 | 76.70 | 76.70 | -0.39% | 155,084 |
| Nov 19, 2025 | 77.00 | 77.45 | 76.61 | 77.00 | 77.00 | - | 157,275 |
| Nov 18, 2025 | 79.00 | 79.60 | 77.00 | 77.00 | 77.00 | -2.53% | 253,269 |
| Nov 17, 2025 | 77.97 | 79.50 | 77.90 | 79.00 | 79.00 | 1.32% | 334,699 |
| Nov 16, 2025 | 79.80 | 80.00 | 77.80 | 77.97 | 77.97 | -2.29% | 641,988 |
| Nov 13, 2025 | 81.07 | 81.80 | 79.05 | 79.80 | 79.80 | -1.57% | 358,182 |
| Nov 12, 2025 | 80.71 | 81.70 | 80.72 | 81.07 | 81.07 | 0.45% | 395,881 |
| Nov 11, 2025 | 80.65 | 82.00 | 80.26 | 80.71 | 80.71 | 0.07% | 319,019 |
| Nov 10, 2025 | 82.11 | 83.18 | 80.51 | 80.65 | 80.65 | -1.78% | 750,379 |
| Nov 9, 2025 | 79.09 | 83.50 | 80.10 | 82.11 | 82.11 | 3.82% | 2,064,816 |
| Nov 6, 2025 | 75.01 | 82.99 | 75.00 | 79.09 | 79.09 | 5.44% | 2,571,412 |
| Nov 5, 2025 | 75.06 | 75.90 | 74.83 | 75.01 | 75.01 | -0.07% | 376,188 |
| Nov 4, 2025 | 75.97 | 76.00 | 75.03 | 75.06 | 75.06 | -1.20% | 77,683 |
| Nov 3, 2025 | 75.12 | 75.98 | 75.00 | 75.97 | 75.97 | 1.13% | 200,983 |
| Nov 2, 2025 | 75.86 | 76.19 | 75.11 | 75.12 | 75.12 | -0.98% | 67,472 |