El Sewedy Electric Company (EGX:SWDY)
Egypt · Delayed Price · Currency is EGP 78.00
+0.50 (0.65%)
At close: Feb 2, 2026
EGX:SWDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |