Skip to main content
Electro Cable Egypt (EGX:ELEC)
Egypt flag Egypt · Delayed Price · Currency is EGP
2.230
+0.060 (2.76%)
At close: Apr 27, 2026

Electro Cable Egypt Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.172.242.172.232.232.76%38,012,670
Apr 26, 20262.152.202.162.172.170.93%15,826,080
Apr 23, 20262.142.172.132.152.150.47%14,119,130
Apr 22, 20262.142.162.132.142.14-10,607,590
Apr 21, 20262.142.162.142.142.14-8,196,307
Apr 20, 20262.172.182.132.142.14-1.38%15,345,440
Apr 19, 20262.172.202.162.172.17-13,596,210
Apr 16, 20262.102.202.112.172.173.33%33,654,230
Apr 15, 20262.072.132.072.102.101.45%31,498,310
Apr 14, 20262.062.092.062.072.070.49%13,880,230
Apr 9, 20262.062.082.052.062.06-5,567,233
Apr 8, 20262.062.092.062.062.06-7,073,416
Apr 7, 20262.072.082.052.062.06-0.48%6,930,977
Apr 6, 20262.062.082.052.072.070.49%7,569,066
Apr 5, 20262.062.082.052.062.06-8,283,595
Apr 2, 20262.082.092.062.062.06-0.96%6,291,217
Apr 1, 20262.052.112.052.082.081.46%14,273,070
Mar 31, 20262.052.082.042.052.05-7,418,787
Mar 30, 20262.072.102.042.052.05-0.97%9,656,598
Mar 29, 20262.122.132.072.072.07-2.36%7,253,247
Mar 26, 20262.122.142.112.122.12-5,965,579
Mar 25, 20262.092.152.082.122.121.44%6,092,548
Mar 24, 20262.102.122.092.092.09-0.48%4,177,042
Mar 18, 20262.082.122.082.102.100.96%4,710,812
Mar 17, 20262.062.092.062.082.080.97%1,854,827
Mar 16, 20262.082.092.052.062.06-0.96%4,870,463
Mar 15, 20262.122.132.082.082.08-1.89%5,018,903
Mar 12, 20262.152.162.122.122.12-1.40%4,349,755
Mar 11, 20262.172.182.152.152.15-0.92%4,386,963
Mar 10, 20262.162.182.152.172.170.46%4,485,163
Mar 9, 20262.172.202.162.162.16-0.46%7,140,691
Mar 8, 20262.122.212.122.172.172.36%12,950,200
Mar 5, 20262.072.132.072.122.122.42%12,308,650
Mar 4, 20262.032.072.012.072.071.97%10,402,060
Mar 3, 20262.042.042.002.032.03-0.49%6,310,167
Mar 2, 20262.032.062.012.042.040.49%5,453,955
Mar 1, 20262.082.041.902.032.03-2.40%13,460,400
Feb 26, 20262.052.082.032.082.081.46%13,569,680
Feb 25, 20262.092.112.042.052.05-1.91%9,712,279
Feb 24, 20262.122.132.082.092.09-1.42%10,123,840
Feb 23, 20262.052.122.052.122.123.41%21,579,770
Feb 22, 20262.152.192.032.052.05-4.65%60,115,560
Feb 19, 20262.252.272.112.152.15-4.44%41,487,220
Feb 18, 20262.252.282.232.252.25-26,616,660
Feb 17, 20262.282.292.242.252.25-1.32%21,111,290
Feb 16, 20262.312.332.272.282.28-1.30%13,630,040
Feb 15, 20262.302.332.302.312.310.43%19,761,340
Feb 12, 20262.292.312.272.302.300.44%20,386,950
Feb 11, 20262.322.342.292.292.29-1.29%23,195,310
Feb 10, 20262.302.412.302.322.320.87%81,808,860
Feb 9, 20262.292.302.282.302.300.44%8,250,424
Feb 8, 20262.282.322.282.292.290.44%12,509,800
Feb 5, 20262.302.322.282.282.28-0.87%18,921,270
Feb 4, 20262.322.342.302.302.30-0.86%19,435,630
Feb 3, 20262.262.322.262.322.322.65%24,334,670
Feb 2, 20262.282.312.242.262.26-0.88%25,315,960
Feb 1, 20262.222.302.182.282.282.70%50,467,650
Jan 28, 20262.432.502.202.222.22-8.64%152,199,100
Jan 27, 20262.522.552.422.432.43-3.57%53,159,150
Jan 26, 20262.592.612.522.522.52-2.70%34,895,130
Jan 25, 20262.662.672.562.592.59-2.63%43,605,260
Jan 22, 20262.712.752.662.662.66-1.85%26,559,620
Jan 21, 20262.712.742.662.712.71-18,400,840
Jan 20, 20262.742.772.702.712.71-1.09%22,242,670
Jan 19, 20262.692.762.692.742.741.86%57,114,320
Jan 18, 20262.632.702.642.692.692.28%17,598,240
Jan 15, 20262.752.782.632.632.63-4.36%23,050,860
Jan 14, 20262.862.872.722.752.75-3.85%28,732,700
Jan 13, 20262.993.012.862.862.86-4.35%27,527,300
Jan 12, 20262.973.092.972.992.990.67%39,590,660
Jan 11, 20263.003.052.942.972.97-1.00%28,598,080
Jan 8, 20263.173.213.003.003.00-5.36%54,793,410
Jan 6, 20263.103.363.123.173.172.26%88,255,280
Jan 5, 20263.043.193.053.103.101.97%25,575,890
Jan 4, 20263.113.233.043.043.04-2.25%21,925,190
Dec 31, 20252.853.302.863.113.119.12%76,281,300
Dec 30, 20252.832.862.832.852.850.71%1,637,570
Dec 29, 20252.862.882.832.832.83-1.05%2,735,917
Dec 28, 20252.822.942.822.862.861.42%11,662,220
Dec 25, 20252.822.852.812.822.82-1,481,034
Dec 24, 20252.852.862.812.822.82-1.05%1,857,657
Dec 23, 20252.762.862.752.852.853.26%4,607,577
Dec 22, 20252.752.782.752.762.760.36%1,841,352
Dec 21, 20252.772.792.742.752.75-0.72%2,546,766
Dec 18, 20252.812.822.772.772.77-1.42%2,973,936
Dec 17, 20252.832.832.792.812.81-0.71%2,180,818
Dec 16, 20252.852.892.822.832.83-0.70%3,471,175
Dec 15, 20252.802.882.812.852.851.79%5,232,594
Dec 14, 20252.792.832.782.802.800.36%2,450,960
Dec 11, 20252.742.862.752.792.791.82%10,859,800
Dec 10, 20252.762.772.742.742.74-0.72%1,841,217
Dec 9, 20252.752.842.742.762.760.36%5,384,302
Dec 8, 20252.782.792.752.752.75-1.08%1,574,768
Dec 7, 20252.732.792.722.782.781.83%3,039,543
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