El Sewedy Electric Company (EGX:SWDY)
Egypt · Delayed Price · Currency is EGP 116.11
+4.11 (3.67%)
At close: Nov 5, 2026
EGX:SWDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 112.00 | 120.00 | 113.00 | 116.11 | 116.11 | 3.67% | 1,029,570 |
| Nov 4, 2026 | 108.60 | 113.00 | 110.51 | 112.00 | 112.00 | 3.13% | 420,071 |
| Nov 3, 2026 | 108.40 | 109.95 | 106.06 | 108.60 | 108.60 | 0.18% | 318,547 |
| Nov 2, 2026 | 110.41 | 111.97 | 106.00 | 108.40 | 108.40 | -1.82% | 503,299 |
| Nov 1, 2026 | 112.25 | 112.99 | 110.00 | 110.41 | 110.41 | -1.64% | 218,413 |
| Oct 29, 2026 | 113.00 | 114.00 | 111.00 | 112.25 | 112.25 | -0.66% | 411,031 |
| Oct 28, 2026 | 109.46 | 114.10 | 109.00 | 113.00 | 113.00 | 3.23% | 704,429 |
| Oct 27, 2026 | 103.44 | 110.50 | 103.40 | 109.46 | 109.46 | 5.82% | 613,165 |
| Oct 26, 2026 | 102.02 | 104.90 | 99.02 | 103.44 | 103.44 | 1.39% | 713,698 |
| Oct 25, 2026 | 106.94 | 107.00 | 97.00 | 102.02 | 102.02 | -4.60% | 475,564 |
| Oct 22, 2026 | 110.10 | 110.89 | 106.01 | 106.94 | 106.94 | -2.87% | 312,462 |
| Oct 21, 2026 | 111.00 | 112.70 | 110.03 | 110.10 | 110.10 | -0.81% | 228,288 |
| Oct 20, 2026 | 109.20 | 112.76 | 110.00 | 111.00 | 111.00 | 1.65% | 432,889 |
| Oct 19, 2026 | 105.55 | 109.90 | 101.50 | 109.20 | 109.20 | 3.46% | 659,375 |
| Oct 18, 2026 | 113.08 | 112.50 | 104.50 | 105.55 | 105.55 | -6.66% | 497,313 |
| Oct 15, 2026 | 114.00 | 114.90 | 111.00 | 113.08 | 113.08 | -0.81% | 245,879 |
| Oct 14, 2026 | 111.00 | 115.60 | 112.00 | 114.00 | 114.00 | 2.70% | 364,008 |
| Oct 13, 2026 | 112.00 | 114.90 | 106.50 | 111.00 | 111.00 | -0.89% | 639,474 |
| Oct 12, 2026 | 112.60 | 115.00 | 111.11 | 112.00 | 112.00 | -0.53% | 427,817 |
| Oct 11, 2026 | 116.00 | 117.11 | 112.00 | 112.60 | 112.60 | -2.93% | 261,960 |
| Oct 7, 2026 | 118.00 | 118.93 | 114.80 | 116.00 | 116.00 | -1.69% | 438,226 |
| Oct 6, 2026 | 118.96 | 120.50 | 118.00 | 118.00 | 118.00 | -0.81% | 440,867 |
| Oct 5, 2026 | 119.99 | 121.00 | 117.00 | 118.96 | 118.96 | -0.86% | 383,078 |
| Oct 4, 2026 | 120.00 | 124.38 | 118.02 | 119.99 | 119.99 | -0.01% | 593,483 |
| Oct 1, 2026 | 105.00 | 121.18 | 106.05 | 120.00 | 120.00 | 14.29% | 1,153,411 |
| Sep 30, 2026 | 108.00 | 109.90 | 102.31 | 105.00 | 105.00 | -2.78% | 1,479,329 |
| Sep 29, 2026 | 112.50 | 114.65 | 107.77 | 108.00 | 108.00 | -4.00% | 716,068 |
| Sep 28, 2026 | 113.45 | 118.60 | 108.01 | 112.50 | 112.50 | -0.84% | 595,573 |
| Sep 27, 2026 | 118.50 | 121.00 | 112.60 | 113.45 | 113.45 | -4.26% | 449,808 |
| Sep 24, 2026 | 124.00 | 124.98 | 116.50 | 118.50 | 118.50 | -4.44% | 1,241,720 |
| Sep 23, 2026 | 125.59 | 126.00 | 124.00 | 124.00 | 124.00 | -1.27% | 232,237 |
| Sep 22, 2026 | 125.43 | 126.50 | 125.02 | 125.59 | 125.59 | 0.13% | 84,171 |
| Sep 21, 2026 | 127.50 | 127.90 | 123.01 | 125.43 | 125.43 | -1.62% | 314,381 |
| Sep 20, 2026 | 127.00 | 128.74 | 127.50 | 127.50 | 127.50 | 0.39% | 172,175 |
| Sep 17, 2026 | 124.45 | 127.95 | 124.50 | 127.00 | 127.00 | 2.05% | 225,995 |
| Sep 16, 2026 | 125.50 | 127.98 | 123.03 | 124.45 | 124.45 | -0.84% | 233,302 |
| Sep 15, 2026 | 126.00 | 127.84 | 124.01 | 125.50 | 125.50 | -0.40% | 472,208 |
| Sep 14, 2026 | 127.10 | 129.00 | 125.21 | 126.00 | 126.00 | -0.87% | 394,405 |
| Sep 13, 2026 | 127.50 | 129.99 | 127.10 | 127.10 | 127.10 | -0.31% | 333,056 |
| Sep 10, 2026 | 130.90 | 132.95 | 127.01 | 127.50 | 127.50 | -2.60% | 974,004 |
| Sep 9, 2026 | 134.55 | 136.00 | 128.97 | 130.90 | 130.90 | -2.71% | 946,675 |
| Sep 8, 2026 | 136.98 | 139.70 | 132.01 | 134.55 | 134.55 | -1.77% | 925,147 |
| Sep 7, 2026 | 136.20 | 139.00 | 135.50 | 136.98 | 136.98 | 0.57% | 490,439 |
| Sep 6, 2026 | 130.00 | 139.50 | 130.30 | 136.20 | 136.20 | 4.77% | 694,070 |
| Sep 3, 2026 | 128.35 | 131.75 | 129.00 | 130.00 | 130.00 | 1.29% | 364,580 |
| Sep 2, 2026 | 127.51 | 132.90 | 127.00 | 128.35 | 128.35 | 0.66% | 579,216 |
| Sep 1, 2026 | 125.95 | 128.60 | 123.01 | 127.51 | 127.51 | 1.24% | 410,805 |
| Aug 31, 2026 | 126.13 | 126.90 | 122.00 | 125.95 | 125.95 | -0.14% | 457,172 |
| Aug 30, 2026 | 127.99 | 129.00 | 122.20 | 126.13 | 126.13 | -1.45% | 351,981 |
| Aug 26, 2026 | 126.60 | 129.79 | 126.65 | 127.99 | 127.99 | 1.10% | 257,977 |