Skip to main content
Electro Cable Egypt (EGX:ELEC)
Egypt flag Egypt · Delayed Price · Currency is EGP
2.730
-0.010 (-0.36%)
At close: Dec 4, 2025

Electro Cable Egypt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20252.742.762.722.732.73-0.36%2,347,730
Dec 3, 20252.812.812.732.742.74-2.49%4,630,164
Dec 2, 20252.692.812.692.812.814.46%16,688,430
Dec 1, 20252.692.722.682.692.69-1,463,389
Nov 30, 20252.692.712.672.692.69-1,648,344
Nov 27, 20252.682.692.672.692.690.37%1,432,731
Nov 26, 20252.692.742.672.682.68-0.37%3,184,029
Nov 25, 20252.712.732.682.692.69-0.74%1,378,184
Nov 24, 20252.672.712.672.712.711.50%719,322
Nov 23, 20252.702.722.672.672.67-1.11%2,062,078
Nov 20, 20252.722.732.692.702.70-0.74%1,425,518
Nov 19, 20252.712.742.702.722.720.37%2,020,846
Nov 18, 20252.752.762.702.712.71-1.45%2,236,217
Nov 17, 20252.772.812.752.752.75-0.72%2,425,843
Nov 16, 20252.782.802.762.772.77-0.36%3,398,851
Nov 13, 20252.812.832.762.782.78-1.07%3,551,713
Nov 12, 20252.822.842.792.812.81-0.35%1,420,285
Nov 11, 20252.822.862.812.822.82-1,849,076
Nov 10, 20252.852.872.812.822.82-1.05%2,123,330
Nov 9, 20252.862.942.852.852.85-0.35%7,113,243
Nov 6, 20252.772.962.772.862.863.25%17,485,410
Nov 5, 20252.802.812.762.772.77-1.07%1,464,492
Nov 4, 20252.802.832.782.802.80-4,587,676
Nov 3, 20252.812.842.792.802.80-0.36%1,815,862
Nov 2, 20252.822.872.802.812.81-0.35%1,835,822
Oct 30, 20252.802.862.792.822.820.71%2,792,865
Oct 29, 20252.822.832.772.802.80-0.71%2,115,568
Oct 28, 20252.822.852.792.822.82-1,596,561
Oct 27, 20252.882.902.812.822.82-2.08%4,600,587
Oct 26, 20252.852.932.852.882.881.05%4,821,489
Oct 23, 20252.822.932.842.852.851.06%5,153,613
Oct 22, 20252.802.942.812.822.820.71%6,918,396
Oct 21, 20252.782.832.742.802.800.72%4,376,481
Oct 20, 20252.912.932.782.782.78-4.47%5,796,588
Oct 19, 20252.753.042.762.912.915.82%16,386,440
Oct 16, 20252.672.782.682.752.753.00%6,816,939
Oct 15, 20252.682.692.672.672.67-0.37%1,651,298
Oct 14, 20252.682.702.672.682.68-1,711,096
Oct 13, 20252.692.712.672.682.68-0.37%1,241,064
Oct 12, 20252.672.702.662.692.690.75%1,467,908
Oct 8, 20252.672.692.662.672.67-766,494
Oct 7, 20252.672.712.662.672.67-893,135
Oct 6, 20252.702.702.672.672.67-1.11%1,116,031
Oct 5, 20252.702.722.682.702.70-929,484
Oct 2, 20252.682.712.682.702.700.75%935,325
Oct 1, 20252.702.722.672.682.68-0.74%928,317
Sep 30, 20252.702.732.702.702.70-1,236,452
Sep 29, 20252.672.712.662.702.701.12%1,284,207
Sep 28, 20252.642.682.642.672.671.14%675,152
Sep 25, 20252.622.642.632.642.640.76%235,649
Sep 24, 20252.632.642.612.622.62-0.38%444,936
Sep 23, 20252.642.652.622.632.63-0.38%341,358
Sep 22, 20252.632.642.612.642.640.38%563,235
Sep 21, 20252.612.662.622.632.630.77%472,875
Sep 18, 20252.622.642.612.612.61-0.38%360,004
Sep 17, 20252.642.652.602.622.62-0.76%865,732
Sep 16, 20252.672.682.602.642.64-1.12%807,723
Sep 15, 20252.672.702.662.672.67-506,455
Sep 14, 20252.702.712.662.672.67-1.11%545,560
Sep 11, 20252.702.712.692.702.70-440,232
Sep 10, 20252.702.712.672.702.70-666,110
Sep 9, 20252.702.732.692.702.70-589,083
Sep 8, 20252.702.732.692.702.70-783,558
Sep 7, 20252.722.752.692.702.70-0.74%1,024,891
Sep 3, 20252.732.742.712.722.72-0.37%871,518
Sep 2, 20252.752.762.722.732.73-0.73%886,938
Sep 1, 20252.742.752.722.752.750.36%1,049,775
Aug 31, 20252.752.762.732.742.74-0.36%1,154,318
Aug 28, 20252.752.762.742.752.75-1,107,738
Aug 27, 20252.742.762.732.752.750.36%801,295
Aug 26, 20252.752.772.732.742.74-0.36%1,215,953
Aug 25, 20252.812.822.742.752.75-2.14%2,695,133
Aug 24, 20252.802.872.792.812.810.36%1,236,916
Aug 21, 20252.792.822.782.802.800.36%1,422,872
Aug 20, 20252.852.882.772.792.79-2.11%2,626,004
Aug 19, 20252.922.952.852.852.85-2.40%2,113,388
Aug 18, 20252.873.022.882.922.921.74%10,622,370
Aug 17, 20252.762.892.762.872.873.99%2,891,368
Aug 14, 20252.772.822.752.762.76-0.36%1,194,620
Aug 13, 20252.772.792.762.772.77-620,665
Aug 12, 20252.782.802.762.772.77-0.36%1,143,081
Aug 11, 20252.782.822.762.782.78-1,627,578
Aug 10, 20252.782.802.752.782.78-836,672
Aug 7, 20252.792.802.772.782.78-0.36%876,199
Aug 6, 20252.782.822.762.792.790.36%776,257
Aug 5, 20252.782.802.762.782.78-607,171
Aug 4, 20252.782.802.752.782.78-642,316
Aug 3, 20252.722.792.712.782.782.21%687,761
Jul 31, 20252.702.752.702.722.720.74%728,812
Jul 30, 20252.762.802.682.702.70-2.17%1,035,365
Jul 29, 20252.752.802.732.762.760.36%572,013
Jul 28, 20252.842.872.742.752.75-3.17%2,274,783
Jul 27, 20252.832.872.832.842.840.35%1,081,655
Jul 23, 20252.852.882.832.832.83-0.70%878,990
Jul 22, 20252.922.972.852.852.85-2.40%2,411,710
Jul 21, 20252.993.032.922.922.92-2.34%4,031,294
Jul 20, 20252.943.002.902.992.991.70%5,369,683
Jul 17, 20252.912.942.852.942.941.03%1,272,711
Jul 16, 20252.902.972.892.912.910.34%2,923,739
Jul 15, 20252.892.992.902.902.900.35%7,825,428