El Sewedy Electric Company (EGX:SWDY)
Egypt · Delayed Price · Currency is EGP 118.50
-5.50 (-4.44%)
At close: Sep 24, 2026
EGX:SWDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 126.20 | 131.00 | 125.75 | 126.60 | 126.60 | 0.32% | 1,016,503 |
| Aug 24, 2026 | 120.89 | 129.77 | 120.22 | 126.20 | 126.20 | 4.39% | 1,292,735 |
| Aug 23, 2026 | 116.00 | 121.80 | 117.00 | 120.89 | 120.89 | 4.22% | 427,958 |
| Aug 20, 2026 | 118.11 | 120.97 | 115.00 | 116.00 | 116.00 | -1.79% | 649,885 |
| Aug 19, 2026 | 127.25 | 129.73 | 118.11 | 118.11 | 118.11 | -7.18% | 873,671 |
| Aug 18, 2026 | 122.12 | 133.98 | 121.00 | 127.25 | 127.25 | 4.20% | 2,711,205 |
| Aug 17, 2026 | 120.90 | 125.78 | 119.01 | 122.12 | 122.12 | 1.01% | 1,047,438 |
| Aug 16, 2026 | 107.53 | 128.90 | 108.00 | 120.90 | 120.90 | 12.43% | 4,166,754 |
| Aug 13, 2026 | 107.11 | 109.59 | 106.80 | 107.53 | 107.53 | 0.39% | 287,916 |
| Aug 12, 2026 | 109.30 | 112.12 | 107.00 | 107.11 | 107.11 | -2.00% | 657,625 |
| Aug 11, 2026 | 108.00 | 111.00 | 106.51 | 109.30 | 109.30 | 1.20% | 806,752 |
| Aug 10, 2026 | 110.00 | 110.95 | 107.00 | 108.00 | 108.00 | -1.82% | 665,284 |
| Aug 9, 2026 | 107.00 | 111.00 | 107.80 | 110.00 | 110.00 | 2.80% | 678,832 |
| Aug 6, 2026 | 105.20 | 113.90 | 105.50 | 107.00 | 107.00 | 1.71% | 1,768,110 |
| Aug 5, 2026 | 109.02 | 109.60 | 104.01 | 105.20 | 105.20 | -3.50% | 953,125 |
| Aug 4, 2026 | 95.55 | 114.50 | 95.48 | 109.02 | 109.02 | 14.10% | 3,795,823 |
| Aug 3, 2026 | 95.48 | 97.95 | 95.50 | 95.55 | 95.55 | 0.07% | 371,446 |
| Aug 2, 2026 | 93.00 | 95.49 | 92.50 | 95.48 | 95.48 | 2.67% | 299,430 |
| Jul 30, 2026 | 94.95 | 94.48 | 91.80 | 93.00 | 93.00 | -2.05% | 270,010 |
| Jul 29, 2026 | 95.42 | 95.73 | 93.50 | 94.95 | 94.95 | -0.49% | 190,651 |
| Jul 28, 2026 | 95.90 | 96.09 | 95.00 | 95.42 | 95.42 | -0.50% | 114,809 |
| Jul 27, 2026 | 96.35 | 97.30 | 94.80 | 95.90 | 95.90 | -0.47% | 259,537 |
| Jul 26, 2026 | 93.60 | 97.50 | 93.95 | 96.35 | 96.35 | 2.94% | 750,015 |
| Jul 22, 2026 | 91.90 | 93.90 | 91.90 | 93.60 | 93.60 | 1.85% | 309,323 |
| Jul 21, 2026 | 92.00 | 92.99 | 91.50 | 91.90 | 91.90 | -0.11% | 228,825 |
| Jul 20, 2026 | 92.62 | 93.44 | 91.01 | 92.00 | 92.00 | -0.67% | 226,826 |
| Jul 19, 2026 | 91.41 | 93.80 | 90.90 | 92.62 | 92.62 | 1.32% | 409,194 |
| Jul 16, 2026 | 90.50 | 91.50 | 90.52 | 91.41 | 91.41 | 1.01% | 249,311 |
| Jul 15, 2026 | 88.70 | 91.49 | 89.00 | 90.50 | 90.50 | 2.03% | 572,985 |