Telecom Egypt Company (EGX:ETEL)
Egypt
· Delayed Price · Currency is EGP 61.00
-0.95 (-1.53%)
At close: Dec 4, 2025
Telecom Egypt Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 61.95 | 62.57 | 60.51 | 61.00 | 61.00 | -1.53% | 1,564,168 |
| Dec 3, 2025 | 61.96 | 63.73 | 61.50 | 61.95 | 61.95 | -0.02% | 2,616,253 |
| Dec 2, 2025 | 63.62 | 64.59 | 61.30 | 61.96 | 61.96 | -2.61% | 1,053,063 |
| Dec 1, 2025 | 65.00 | 66.39 | 63.11 | 63.62 | 63.62 | -2.12% | 838,952 |
| Nov 30, 2025 | 63.50 | 65.30 | 63.50 | 65.00 | 65.00 | 2.36% | 848,302 |
| Nov 27, 2025 | 63.99 | 65.00 | 62.51 | 63.50 | 63.50 | -0.77% | 886,700 |
| Nov 26, 2025 | 63.53 | 65.45 | 63.50 | 63.99 | 63.99 | 0.72% | 3,511,864 |
| Nov 25, 2025 | 65.80 | 65.75 | 63.02 | 63.53 | 63.53 | -3.45% | 1,167,757 |
| Nov 24, 2025 | 65.27 | 66.90 | 63.11 | 65.80 | 65.80 | 0.81% | 1,753,351 |
| Nov 23, 2025 | 62.90 | 68.48 | 63.00 | 65.27 | 65.27 | 3.77% | 1,614,910 |
| Nov 20, 2025 | 60.00 | 62.90 | 59.60 | 62.90 | 62.90 | 4.83% | 2,346,619 |
| Nov 19, 2025 | 60.66 | 61.10 | 59.51 | 60.00 | 60.00 | -1.09% | 578,230 |
| Nov 18, 2025 | 61.10 | 61.98 | 59.95 | 60.66 | 60.66 | -0.72% | 1,499,237 |
| Nov 17, 2025 | 62.68 | 63.40 | 59.51 | 61.10 | 61.10 | -2.52% | 787,739 |
| Nov 16, 2025 | 56.00 | 62.88 | 56.11 | 62.68 | 62.68 | 11.93% | 1,954,233 |
| Nov 13, 2025 | 52.64 | 57.00 | 52.80 | 56.00 | 56.00 | 6.38% | 2,957,781 |
| Nov 12, 2025 | 53.43 | 53.42 | 52.61 | 52.64 | 52.64 | -1.48% | 191,591 |
| Nov 11, 2025 | 52.49 | 53.47 | 51.92 | 53.43 | 53.43 | 1.79% | 700,148 |
| Nov 10, 2025 | 52.48 | 52.99 | 51.26 | 52.49 | 52.49 | 0.02% | 1,144,965 |
| Nov 9, 2025 | 52.86 | 53.48 | 52.05 | 52.48 | 52.48 | -0.72% | 269,623 |
| Nov 6, 2025 | 53.80 | 54.00 | 52.77 | 52.86 | 52.86 | -1.75% | 272,111 |
| Nov 5, 2025 | 53.50 | 53.94 | 52.75 | 53.80 | 53.80 | 0.56% | 346,880 |
| Nov 4, 2025 | 51.83 | 53.59 | 51.83 | 53.50 | 53.50 | 3.22% | 1,123,755 |
| Nov 3, 2025 | 49.70 | 52.44 | 49.20 | 51.83 | 51.83 | 4.29% | 672,264 |
| Nov 2, 2025 | 50.10 | 50.47 | 48.06 | 49.70 | 49.70 | -0.80% | 226,824 |
| Oct 30, 2025 | 50.40 | 50.50 | 50.00 | 50.10 | 50.10 | -0.60% | 372,094 |
| Oct 29, 2025 | 50.41 | 50.77 | 50.02 | 50.40 | 50.40 | -0.02% | 226,062 |
| Oct 28, 2025 | 50.51 | 50.94 | 50.27 | 50.41 | 50.41 | -0.20% | 261,704 |
| Oct 27, 2025 | 50.53 | 51.00 | 50.21 | 50.51 | 50.51 | -0.04% | 396,167 |
| Oct 26, 2025 | 50.80 | 51.40 | 50.50 | 50.53 | 50.53 | -0.53% | 619,544 |
| Oct 23, 2025 | 50.67 | 51.49 | 50.09 | 50.80 | 50.80 | 0.26% | 757,315 |
| Oct 22, 2025 | 50.50 | 50.87 | 50.03 | 50.67 | 50.67 | 0.34% | 78,215 |
| Oct 21, 2025 | 50.02 | 50.96 | 49.82 | 50.50 | 50.50 | 0.96% | 355,182 |
| Oct 20, 2025 | 50.40 | 51.09 | 50.00 | 50.02 | 50.02 | -0.75% | 299,737 |
| Oct 19, 2025 | 50.33 | 51.49 | 50.00 | 50.40 | 50.40 | 0.14% | 281,180 |
| Oct 16, 2025 | 50.00 | 50.98 | 49.95 | 50.33 | 50.33 | 0.66% | 1,316,116 |
| Oct 15, 2025 | 49.55 | 50.00 | 48.00 | 50.00 | 50.00 | 0.91% | 748,357 |
| Oct 14, 2025 | 48.90 | 50.00 | 49.00 | 49.55 | 49.55 | 1.33% | 1,312,774 |
| Oct 13, 2025 | 50.00 | 50.50 | 48.90 | 48.90 | 48.90 | -2.20% | 741,644 |
| Oct 12, 2025 | 48.03 | 50.53 | 47.80 | 50.00 | 50.00 | 4.10% | 782,593 |
| Oct 8, 2025 | 47.82 | 49.99 | 47.51 | 48.03 | 48.03 | 0.44% | 781,997 |
| Oct 7, 2025 | 49.00 | 49.83 | 47.30 | 47.82 | 47.82 | -2.41% | 877,894 |
| Oct 6, 2025 | 49.00 | 49.48 | 48.20 | 49.00 | 49.00 | - | 409,187 |
| Oct 5, 2025 | 49.80 | 50.99 | 49.00 | 49.00 | 49.00 | -1.61% | 402,795 |
| Oct 2, 2025 | 51.00 | 50.99 | 49.80 | 49.80 | 49.80 | -2.35% | 2,140,144 |
| Oct 1, 2025 | 51.00 | 51.99 | 49.21 | 51.00 | 51.00 | - | 484,074 |
| Sep 30, 2025 | 49.99 | 51.98 | 49.20 | 51.00 | 51.00 | 2.02% | 842,510 |
| Sep 29, 2025 | 48.50 | 50.47 | 48.10 | 49.99 | 49.99 | 3.07% | 767,091 |
| Sep 28, 2025 | 47.00 | 48.50 | 46.41 | 48.50 | 48.50 | 3.19% | 627,475 |
| Sep 25, 2025 | 46.94 | 47.00 | 46.41 | 47.00 | 47.00 | 0.13% | 279,842 |
| Sep 24, 2025 | 46.69 | 47.20 | 46.41 | 46.94 | 46.94 | 0.54% | 245,902 |
| Sep 23, 2025 | 46.50 | 47.00 | 46.40 | 46.69 | 46.69 | 0.41% | 171,241 |
| Sep 22, 2025 | 46.83 | 47.34 | 46.10 | 46.50 | 46.50 | -0.70% | 413,082 |
| Sep 21, 2025 | 47.25 | 47.76 | 46.52 | 46.83 | 46.83 | -0.89% | 102,464 |
| Sep 18, 2025 | 46.50 | 47.30 | 45.90 | 47.25 | 47.25 | 1.61% | 401,976 |
| Sep 17, 2025 | 46.90 | 47.41 | 46.02 | 46.50 | 46.50 | -0.85% | 395,891 |
| Sep 16, 2025 | 47.71 | 47.89 | 46.00 | 46.90 | 46.90 | -1.70% | 812,265 |
| Sep 15, 2025 | 46.96 | 47.75 | 46.80 | 47.71 | 47.71 | 1.60% | 328,453 |
| Sep 14, 2025 | 46.02 | 47.50 | 45.51 | 46.96 | 46.96 | 2.04% | 570,474 |
| Sep 11, 2025 | 44.80 | 46.02 | 44.74 | 46.02 | 46.02 | 2.72% | 576,570 |
| Sep 10, 2025 | 44.10 | 44.96 | 44.20 | 44.80 | 44.80 | 1.59% | 83,241 |
| Sep 9, 2025 | 45.73 | 45.86 | 44.10 | 44.10 | 44.10 | -3.56% | 307,838 |
| Sep 8, 2025 | 45.00 | 45.90 | 45.12 | 45.73 | 45.73 | 1.62% | 632,965 |
| Sep 7, 2025 | 45.05 | 46.19 | 44.35 | 45.00 | 45.00 | -0.11% | 534,883 |
| Sep 3, 2025 | 46.19 | 46.19 | 44.91 | 45.05 | 45.05 | -2.47% | 496,960 |
| Sep 2, 2025 | 45.90 | 46.46 | 45.33 | 46.19 | 46.19 | 0.63% | 290,930 |
| Sep 1, 2025 | 45.50 | 45.90 | 45.11 | 45.90 | 45.90 | 0.88% | 288,107 |
| Aug 31, 2025 | 46.33 | 46.89 | 44.90 | 45.50 | 45.50 | -1.79% | 243,207 |
| Aug 28, 2025 | 46.79 | 47.00 | 45.86 | 46.33 | 46.33 | -0.98% | 429,991 |
| Aug 27, 2025 | 46.00 | 47.10 | 46.00 | 46.79 | 46.79 | 1.72% | 1,168,024 |
| Aug 26, 2025 | 46.23 | 46.70 | 46.00 | 46.00 | 46.00 | -0.50% | 1,087,739 |
| Aug 25, 2025 | 46.20 | 46.60 | 46.02 | 46.23 | 46.23 | 0.06% | 285,203 |
| Aug 24, 2025 | 46.00 | 46.30 | 45.30 | 46.20 | 46.20 | 0.43% | 152,175 |
| Aug 21, 2025 | 46.19 | 46.48 | 44.00 | 46.00 | 46.00 | -0.41% | 594,740 |
| Aug 20, 2025 | 46.80 | 46.50 | 46.00 | 46.19 | 46.19 | -1.30% | 314,689 |
| Aug 19, 2025 | 46.40 | 46.95 | 46.00 | 46.80 | 46.80 | 0.86% | 419,822 |
| Aug 18, 2025 | 46.07 | 46.68 | 45.58 | 46.40 | 46.40 | 0.72% | 2,022,801 |
| Aug 17, 2025 | 45.00 | 46.75 | 45.10 | 46.07 | 46.07 | 2.38% | 480,937 |
| Aug 14, 2025 | 44.80 | 45.00 | 44.12 | 45.00 | 45.00 | 0.45% | 187,146 |
| Aug 13, 2025 | 44.80 | 44.99 | 43.80 | 44.80 | 44.80 | - | 196,518 |
| Aug 12, 2025 | 45.15 | 45.00 | 44.65 | 44.80 | 44.80 | -0.78% | 532,502 |
| Aug 11, 2025 | 45.00 | 45.20 | 44.60 | 45.15 | 45.15 | 0.33% | 319,911 |
| Aug 10, 2025 | 44.50 | 45.45 | 44.00 | 45.00 | 45.00 | 1.12% | 428,921 |
| Aug 7, 2025 | 44.26 | 44.75 | 43.12 | 44.50 | 44.50 | 0.54% | 611,025 |
| Aug 6, 2025 | 42.22 | 45.50 | 41.77 | 44.26 | 44.26 | 4.83% | 1,612,298 |
| Aug 5, 2025 | 42.55 | 42.55 | 41.95 | 42.22 | 42.22 | -0.78% | 450,013 |
| Aug 4, 2025 | 41.90 | 42.90 | 41.11 | 42.55 | 42.55 | 1.55% | 523,827 |
| Aug 3, 2025 | 41.00 | 41.96 | 40.40 | 41.90 | 41.90 | 2.20% | 865,369 |
| Jul 31, 2025 | 40.14 | 41.00 | 39.40 | 41.00 | 41.00 | 2.14% | 407,551 |
| Jul 30, 2025 | 40.19 | 40.40 | 39.50 | 40.14 | 40.14 | -0.12% | 222,633 |
| Jul 29, 2025 | 38.99 | 40.20 | 38.71 | 40.19 | 40.19 | 3.08% | 1,283,811 |
| Jul 28, 2025 | 39.77 | 40.70 | 38.56 | 38.99 | 38.99 | -1.96% | 462,021 |
| Jul 27, 2025 | 38.93 | 40.90 | 38.68 | 39.77 | 39.77 | 2.16% | 631,265 |
| Jul 23, 2025 | 37.61 | 39.09 | 37.40 | 38.93 | 38.93 | 3.51% | 638,872 |
| Jul 22, 2025 | 37.63 | 38.02 | 37.02 | 37.61 | 37.61 | -0.05% | 844,405 |
| Jul 21, 2025 | 38.32 | 38.66 | 37.63 | 37.63 | 37.63 | -1.80% | 258,995 |
| Jul 20, 2025 | 38.37 | 38.89 | 38.14 | 38.32 | 38.32 | -0.13% | 188,087 |
| Jul 17, 2025 | 38.25 | 39.00 | 38.18 | 38.37 | 38.37 | 0.31% | 164,629 |
| Jul 16, 2025 | 39.35 | 39.28 | 38.05 | 38.25 | 38.25 | -2.80% | 218,937 |
| Jul 15, 2025 | 38.44 | 39.49 | 38.16 | 39.35 | 39.35 | 2.37% | 714,881 |