El Sewedy Electric Company (EGX:SWDY)
Egypt · Delayed Price · Currency is EGP 77.59
+0.09 (0.12%)
At close: Oct 16, 2025
EGX:SWDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 21, 2025 | 73.97 | 74.00 | 73.21 | 73.51 | 73.51 | -0.62% | 54,148 |
| Sep 18, 2025 | 73.52 | 74.45 | 73.20 | 73.97 | 73.97 | 0.61% | 163,994 |
| Sep 17, 2025 | 73.62 | 73.90 | 73.25 | 73.52 | 73.52 | -0.14% | 145,598 |
| Sep 16, 2025 | 74.05 | 74.96 | 73.52 | 73.62 | 73.62 | -0.58% | 97,412 |
| Sep 15, 2025 | 74.91 | 75.00 | 73.81 | 74.05 | 74.05 | -1.15% | 166,263 |
| Sep 14, 2025 | 74.77 | 75.18 | 74.24 | 74.91 | 74.91 | 0.19% | 371,311 |
| Sep 11, 2025 | 74.69 | 75.48 | 74.50 | 74.77 | 74.77 | 0.11% | 128,434 |
| Sep 10, 2025 | 75.01 | 75.02 | 74.60 | 74.69 | 74.69 | -0.43% | 192,049 |
| Sep 9, 2025 | 75.00 | 75.48 | 75.00 | 75.01 | 75.01 | 0.01% | 167,911 |
| Sep 8, 2025 | 75.11 | 75.60 | 75.00 | 75.00 | 75.00 | -0.15% | 141,904 |
| Sep 7, 2025 | 75.00 | 75.60 | 75.01 | 75.11 | 75.11 | 0.15% | 48,637 |
| Sep 3, 2025 | 74.45 | 75.00 | 74.50 | 75.00 | 75.00 | 0.74% | 93,749 |
| Sep 2, 2025 | 74.60 | 75.49 | 74.02 | 74.45 | 74.45 | -0.20% | 209,662 |
| Sep 1, 2025 | 74.90 | 75.50 | 74.51 | 74.60 | 74.60 | -0.40% | 204,867 |
| Aug 31, 2025 | 75.06 | 76.00 | 74.60 | 74.90 | 74.90 | -0.21% | 78,983 |
| Aug 28, 2025 | 75.00 | 76.25 | 74.81 | 75.06 | 75.06 | 0.08% | 161,769 |
| Aug 27, 2025 | 74.51 | 75.49 | 74.50 | 75.00 | 75.00 | 0.66% | 324,809 |
| Aug 26, 2025 | 75.10 | 75.60 | 74.51 | 74.51 | 74.51 | -0.79% | 579,721 |
| Aug 25, 2025 | 75.90 | 76.86 | 75.00 | 75.10 | 75.10 | -1.05% | 348,918 |
| Aug 24, 2025 | 77.00 | 77.49 | 75.85 | 75.90 | 75.90 | -1.43% | 127,713 |
| 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 |