El Sewedy Electric Company (EGX:SWDY)
Egypt · Delayed Price · Currency is EGP 76.39
-0.39 (-0.51%)
At close: Dec 2, 2025
EGX:SWDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 30, 2025 | 75.96 | 76.50 | 75.41 | 75.86 | 75.86 | -0.13% | 48,381 |
| Oct 29, 2025 | 75.99 | 76.74 | 75.53 | 75.96 | 75.96 | -0.04% | 74,438 |
| Oct 28, 2025 | 76.72 | 77.00 | 75.90 | 75.99 | 75.99 | -0.95% | 257,562 |
| Oct 27, 2025 | 76.20 | 76.96 | 76.20 | 76.72 | 76.72 | 0.68% | 85,972 |
| Oct 26, 2025 | 76.95 | 77.49 | 75.80 | 76.20 | 76.20 | -0.97% | 168,345 |
| Oct 23, 2025 | 77.21 | 77.80 | 76.91 | 76.95 | 76.95 | -0.34% | 130,891 |
| Oct 22, 2025 | 77.36 | 78.40 | 77.15 | 77.21 | 77.21 | -0.19% | 154,903 |
| Oct 21, 2025 | 77.50 | 77.97 | 77.10 | 77.36 | 77.36 | -0.18% | 163,510 |
| Oct 20, 2025 | 77.59 | 82.99 | 77.10 | 77.50 | 77.50 | -0.12% | 363,946 |
| Oct 16, 2025 | 77.50 | 78.49 | 77.26 | 77.59 | 77.59 | 0.12% | 215,119 |
| Oct 15, 2025 | 76.62 | 77.77 | 76.05 | 77.50 | 77.50 | 1.15% | 229,025 |
| Oct 14, 2025 | 77.78 | 78.48 | 76.60 | 76.62 | 76.62 | -1.49% | 102,156 |
| Oct 13, 2025 | 78.06 | 79.00 | 77.14 | 77.78 | 77.78 | -0.36% | 301,221 |
| Oct 12, 2025 | 76.48 | 79.00 | 75.80 | 78.06 | 78.06 | 2.07% | 619,007 |
| Oct 8, 2025 | 75.83 | 76.66 | 75.10 | 76.48 | 76.48 | 0.86% | 214,657 |
| Oct 7, 2025 | 75.19 | 76.76 | 75.02 | 75.83 | 75.83 | 0.85% | 371,014 |
| Oct 6, 2025 | 74.42 | 75.53 | 74.03 | 75.19 | 75.19 | 1.03% | 238,326 |
| Oct 5, 2025 | 74.02 | 74.80 | 74.11 | 74.42 | 74.42 | 0.54% | 56,618 |
| Oct 2, 2025 | 73.84 | 74.40 | 73.72 | 74.02 | 74.02 | 0.24% | 144,745 |
| Oct 1, 2025 | 73.90 | 74.49 | 73.70 | 73.84 | 73.84 | -0.08% | 53,479 |
| Sep 30, 2025 | 74.33 | 74.89 | 73.90 | 73.90 | 73.90 | -0.58% | 177,273 |
| Sep 29, 2025 | 72.89 | 75.10 | 72.90 | 74.33 | 74.33 | 1.98% | 400,350 |
| Sep 28, 2025 | 72.69 | 73.45 | 72.77 | 72.89 | 72.89 | 0.28% | 77,915 |
| Sep 25, 2025 | 73.38 | 74.00 | 72.40 | 72.69 | 72.69 | -0.94% | 504,248 |
| Sep 24, 2025 | 73.55 | 74.27 | 73.28 | 73.38 | 73.38 | -0.23% | 97,034 |
| Sep 23, 2025 | 72.99 | 74.23 | 72.90 | 73.55 | 73.55 | 0.77% | 389,363 |
| Sep 22, 2025 | 73.51 | 73.87 | 72.95 | 72.99 | 72.99 | -0.71% | 87,154 |