El Sewedy Electric Company (EGX:SWDY)
Egypt flag Egypt · Delayed Price · Currency is EGP
74.49
+0.33 (0.44%)
At close: Jul 31, 2025

EGX:SWDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 30, 202574.2874.9674.0274.1674.16-0.16%144,698
Jul 29, 202574.0074.9974.0674.2874.280.38%60,781
Jul 28, 202576.1677.0074.0074.0074.00-2.84%267,747
Jul 27, 202576.6577.1576.0176.1676.16-0.64%51,696
Jul 23, 202576.5577.0075.5276.6576.650.13%364,520
Jul 22, 202576.6077.1576.3076.5576.55-0.07%88,595
Jul 21, 202577.3677.8976.6076.6076.60-0.98%119,186
Jul 20, 202577.5577.7977.2277.3677.36-0.25%57,221
Jul 17, 202577.2078.2077.2177.5577.550.45%179,608
Jul 16, 202575.8078.7975.9077.2077.201.85%894,791
Jul 15, 202575.6276.7375.7075.8075.800.24%204,895
Jul 14, 202575.7376.2575.5575.6275.62-0.15%60,360
Jul 13, 202575.9076.4875.6075.7375.73-0.22%51,666
Jul 10, 202575.7576.8575.7575.9075.900.20%50,543
Jul 9, 202576.7677.5075.5075.7575.75-1.32%214,427
Jul 7, 202577.5877.5876.1576.7676.76-1.06%70,624
Jul 6, 202576.4378.1076.0177.5877.581.50%281,124
Jul 2, 202575.0076.6075.0276.4376.431.91%270,358
Jul 1, 202575.0777.1574.0075.0075.00-0.09%509,557
Jun 30, 202576.1876.8974.8575.0775.07-1.46%307,744
Jun 29, 202577.0978.5076.0676.1876.18-1.18%319,032
Jun 25, 202577.0177.5076.3077.0977.090.10%115,125
Jun 24, 202573.9377.9875.1077.0177.014.17%465,692
Jun 23, 202573.9574.9573.5873.9373.93-0.03%123,834
Jun 22, 202573.0075.1970.0273.9573.951.30%179,305
Jun 19, 202574.5575.4073.0073.0073.00-2.08%242,988
Jun 18, 202575.9676.0074.4074.5574.55-1.86%393,602
Jun 17, 202577.0778.5175.5075.9675.96-1.44%82,074
Jun 16, 202576.6078.0076.6077.0777.070.61%181,288
Jun 15, 202578.5177.7074.5076.6076.60-2.43%163,295
Jun 12, 202580.2180.6078.5078.5178.51-2.12%528,845
Jun 11, 202580.7581.2180.0080.2180.21-0.67%92,666
Jun 10, 202580.5081.2180.0280.7580.750.31%69,382
Jun 4, 202580.1180.6579.9180.5080.500.49%154,041
Jun 3, 202580.5680.9879.9680.1180.11-0.56%136,590
Jun 2, 202581.1681.8880.0180.5680.56-0.74%77,620
Jun 1, 202581.7582.2481.1681.1681.16-0.72%424,708
May 29, 202582.0083.3081.2081.7581.75-0.30%230,964
May 28, 202579.9182.4880.0082.0082.002.62%474,904
May 27, 202579.0180.1079.0079.9179.911.14%153,421
May 26, 202580.1280.4679.0079.0179.01-1.39%161,313
May 25, 202578.4580.4978.4580.1280.122.13%460,485
May 22, 202578.7078.9478.1578.4578.45-0.32%64,734
May 21, 202578.4979.5078.0078.7078.700.27%48,717
May 20, 202578.0279.0078.1078.4978.490.60%55,292
May 19, 202578.0678.8578.0078.0278.02-0.05%85,830
May 18, 202579.8980.7978.0378.0678.06-2.29%124,089
May 15, 202581.3982.3979.7679.8979.89-1.84%493,782
May 14, 202581.0081.4080.3081.3981.390.48%90,666
May 13, 202579.7781.0079.5081.0081.001.54%170,696