El Sewedy Electric Company (EGX:SWDY)
Egypt · Delayed Price · Currency is EGP 75.90
-1.10 (-1.43%)
At close: Aug 24, 2025
EGX:SWDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 77.22 | 77.50 | 76.51 | 77.00 | 77.00 | -0.28% | 167,276 |
| Aug 20, 2025 | 79.05 | 79.50 | 77.00 | 77.22 | 77.22 | -2.31% | 190,528 |
| Aug 19, 2025 | 78.55 | 79.73 | 78.50 | 79.05 | 79.05 | 0.64% | 72,176 |
| Aug 18, 2025 | 80.30 | 80.75 | 78.55 | 78.55 | 78.55 | -2.18% | 341,498 |
| Aug 17, 2025 | 80.32 | 81.30 | 79.62 | 80.30 | 80.30 | -0.02% | 399,088 |
| Aug 14, 2025 | 79.20 | 82.00 | 78.11 | 80.32 | 80.32 | 1.41% | 504,304 |
| Aug 13, 2025 | 78.74 | 79.50 | 78.05 | 79.20 | 79.20 | 0.58% | 336,453 |
| Aug 12, 2025 | 79.00 | 79.60 | 78.02 | 78.74 | 78.74 | -0.33% | 240,836 |
| Aug 11, 2025 | 76.00 | 79.94 | 75.50 | 79.00 | 79.00 | 3.95% | 913,518 |
| Aug 10, 2025 | 74.61 | 76.48 | 74.70 | 76.00 | 76.00 | 1.86% | 358,805 |
| Aug 7, 2025 | 75.12 | 75.50 | 74.61 | 74.61 | 74.61 | -0.68% | 68,128 |
| Aug 6, 2025 | 74.53 | 75.50 | 74.70 | 75.12 | 75.12 | 0.79% | 186,303 |
| Aug 5, 2025 | 74.50 | 74.74 | 74.21 | 74.53 | 74.53 | 0.04% | 133,717 |
| Aug 4, 2025 | 74.29 | 74.80 | 74.21 | 74.50 | 74.50 | 0.28% | 222,531 |
| Aug 3, 2025 | 74.49 | 75.00 | 74.21 | 74.29 | 74.29 | -0.27% | 97,339 |
| Jul 31, 2025 | 74.16 | 74.55 | 74.10 | 74.49 | 74.49 | 0.44% | 57,499 |
| Jul 30, 2025 | 74.28 | 74.96 | 74.02 | 74.16 | 74.16 | -0.16% | 144,698 |
| Jul 29, 2025 | 74.00 | 74.99 | 74.06 | 74.28 | 74.28 | 0.38% | 60,781 |
| Jul 28, 2025 | 76.16 | 77.00 | 74.00 | 74.00 | 74.00 | -2.84% | 267,747 |
| Jul 27, 2025 | 76.65 | 77.15 | 76.01 | 76.16 | 76.16 | -0.64% | 51,696 |
| Jul 23, 2025 | 76.55 | 77.00 | 75.52 | 76.65 | 76.65 | 0.13% | 364,520 |
| Jul 22, 2025 | 76.60 | 77.15 | 76.30 | 76.55 | 76.55 | -0.07% | 88,595 |
| Jul 21, 2025 | 77.36 | 77.89 | 76.60 | 76.60 | 76.60 | -0.98% | 119,186 |
| Jul 20, 2025 | 77.55 | 77.79 | 77.22 | 77.36 | 77.36 | -0.25% | 57,221 |
| Jul 17, 2025 | 77.20 | 78.20 | 77.21 | 77.55 | 77.55 | 0.45% | 179,608 |
| Jul 16, 2025 | 75.80 | 78.79 | 75.90 | 77.20 | 77.20 | 1.85% | 894,791 |
| Jul 15, 2025 | 75.62 | 76.73 | 75.70 | 75.80 | 75.80 | 0.24% | 204,895 |
| Jul 14, 2025 | 75.73 | 76.25 | 75.55 | 75.62 | 75.62 | -0.15% | 60,360 |
| Jul 13, 2025 | 75.90 | 76.48 | 75.60 | 75.73 | 75.73 | -0.22% | 51,666 |
| Jul 10, 2025 | 75.75 | 76.85 | 75.75 | 75.90 | 75.90 | 0.20% | 50,543 |
| Jul 9, 2025 | 76.76 | 77.50 | 75.50 | 75.75 | 75.75 | -1.32% | 214,427 |
| Jul 7, 2025 | 77.58 | 77.58 | 76.15 | 76.76 | 76.76 | -1.06% | 70,624 |
| Jul 6, 2025 | 76.43 | 78.10 | 76.01 | 77.58 | 77.58 | 1.50% | 281,124 |
| Jul 2, 2025 | 75.00 | 76.60 | 75.02 | 76.43 | 76.43 | 1.91% | 270,358 |
| Jul 1, 2025 | 75.07 | 77.15 | 74.00 | 75.00 | 75.00 | -0.09% | 509,557 |
| Jun 30, 2025 | 76.18 | 76.89 | 74.85 | 75.07 | 75.07 | -1.46% | 307,744 |
| Jun 29, 2025 | 77.09 | 78.50 | 76.06 | 76.18 | 76.18 | -1.18% | 319,032 |
| Jun 25, 2025 | 77.01 | 77.50 | 76.30 | 77.09 | 77.09 | 0.10% | 115,125 |
| Jun 24, 2025 | 73.93 | 77.98 | 75.10 | 77.01 | 77.01 | 4.17% | 465,692 |
| Jun 23, 2025 | 73.95 | 74.95 | 73.58 | 73.93 | 73.93 | -0.03% | 123,834 |
| Jun 22, 2025 | 73.00 | 75.19 | 70.02 | 73.95 | 73.95 | 1.30% | 179,305 |
| Jun 19, 2025 | 74.55 | 75.40 | 73.00 | 73.00 | 73.00 | -2.08% | 242,988 |
| Jun 18, 2025 | 75.96 | 76.00 | 74.40 | 74.55 | 74.55 | -1.86% | 393,602 |
| Jun 17, 2025 | 77.07 | 78.51 | 75.50 | 75.96 | 75.96 | -1.44% | 82,074 |
| Jun 16, 2025 | 76.60 | 78.00 | 76.60 | 77.07 | 77.07 | 0.61% | 181,288 |
| Jun 15, 2025 | 78.51 | 77.70 | 74.50 | 76.60 | 76.60 | -2.43% | 163,295 |
| Jun 12, 2025 | 80.21 | 80.60 | 78.50 | 78.51 | 78.51 | -2.12% | 528,845 |
| Jun 11, 2025 | 80.75 | 81.21 | 80.00 | 80.21 | 80.21 | -0.67% | 92,666 |
| Jun 10, 2025 | 80.50 | 81.21 | 80.02 | 80.75 | 80.75 | 0.31% | 69,382 |
| Jun 4, 2025 | 80.11 | 80.65 | 79.91 | 80.50 | 80.50 | 0.49% | 154,041 |