Telecom Egypt Company (EGX:ETEL)
Egypt
· Delayed Price · Currency is EGP 95.00
+0.85 (0.90%)
At close: Apr 28, 2026
Telecom Egypt Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 95.94 | 96.40 | 95.01 | 95.65 | 94.15 | -0.30% | 672,867 |
| Apr 26, 2026 | 95.01 | 95.99 | 94.75 | 95.94 | 94.44 | 0.98% | 740,244 |
| Apr 23, 2026 | 94.51 | 95.27 | 94.26 | 95.01 | 93.52 | 0.53% | 1,262,677 |
| Apr 22, 2026 | 94.00 | 95.00 | 94.01 | 94.51 | 93.03 | 0.54% | 891,862 |
| Apr 21, 2026 | 94.00 | 94.99 | 93.71 | 94.00 | 92.53 | - | 1,263,258 |
| Apr 20, 2026 | 96.25 | 95.99 | 93.70 | 94.00 | 92.53 | -2.34% | 1,093,190 |
| Apr 19, 2026 | 95.69 | 97.00 | 94.50 | 96.25 | 94.74 | 0.59% | 1,144,797 |
| Apr 16, 2026 | 93.82 | 95.80 | 93.85 | 95.69 | 94.19 | 1.99% | 2,369,171 |
| Apr 15, 2026 | 94.00 | 94.95 | 93.58 | 93.82 | 92.35 | -0.19% | 854,179 |
| Apr 14, 2026 | 93.90 | 94.89 | 92.01 | 94.00 | 92.53 | 0.11% | 1,568,140 |
| Apr 9, 2026 | 91.00 | 93.90 | 90.67 | 93.90 | 92.43 | 3.19% | 1,028,797 |
| Apr 8, 2026 | 87.90 | 92.50 | 89.11 | 91.00 | 89.57 | 3.53% | 3,442,250 |
| Apr 7, 2026 | 88.44 | 88.75 | 87.04 | 87.90 | 86.52 | -0.61% | 699,173 |
| Apr 6, 2026 | 88.90 | 89.96 | 87.51 | 88.44 | 87.05 | -0.52% | 893,492 |
| Apr 5, 2026 | 84.41 | 88.90 | 84.90 | 88.90 | 87.51 | 5.32% | 1,957,198 |
| Apr 2, 2026 | 84.50 | 85.34 | 82.16 | 84.41 | 83.09 | -0.11% | 1,282,377 |
| Apr 1, 2026 | 78.59 | 84.50 | 79.08 | 84.50 | 83.17 | 7.52% | 1,895,488 |
| Mar 31, 2026 | 79.01 | 79.90 | 78.35 | 78.59 | 77.36 | -0.53% | 1,004,624 |
| Mar 30, 2026 | 81.50 | 81.75 | 78.50 | 79.01 | 77.77 | -3.06% | 742,030 |
| Mar 29, 2026 | 82.65 | 83.00 | 81.00 | 81.50 | 80.22 | -1.39% | 704,765 |
| Mar 26, 2026 | 83.50 | 84.29 | 82.65 | 82.65 | 81.35 | -1.02% | 399,351 |
| Mar 25, 2026 | 82.60 | 84.00 | 82.90 | 83.50 | 82.19 | 1.09% | 1,163,022 |
| Mar 24, 2026 | 84.39 | 85.56 | 82.60 | 82.60 | 81.30 | -2.12% | 1,557,379 |
| Mar 18, 2026 | 82.30 | 84.39 | 82.51 | 84.39 | 83.07 | 2.54% | 1,841,718 |
| Mar 17, 2026 | 81.00 | 83.48 | 81.14 | 82.30 | 81.01 | 1.60% | 1,032,235 |
| Mar 16, 2026 | 82.55 | 83.47 | 80.52 | 81.00 | 79.73 | -1.88% | 642,479 |
| Mar 15, 2026 | 84.65 | 85.43 | 82.50 | 82.55 | 81.26 | -2.48% | 629,265 |
| Mar 12, 2026 | 84.80 | 85.80 | 84.21 | 84.65 | 83.32 | -0.18% | 1,213,684 |
| Mar 11, 2026 | 84.01 | 84.84 | 84.02 | 84.80 | 83.47 | 0.94% | 1,222,547 |
| Mar 10, 2026 | 82.13 | 85.00 | 83.04 | 84.01 | 82.69 | 2.29% | 1,108,289 |
| Mar 9, 2026 | 86.00 | 86.48 | 82.00 | 82.13 | 80.84 | -4.50% | 2,280,978 |
| Mar 8, 2026 | 88.00 | 88.65 | 85.85 | 86.00 | 84.65 | -2.27% | 1,113,631 |
| Mar 5, 2026 | 88.00 | 89.88 | 88.00 | 88.00 | 86.62 | - | 1,712,713 |
| Mar 4, 2026 | 86.60 | 88.01 | 85.31 | 88.00 | 86.62 | 1.62% | 1,585,063 |
| Mar 3, 2026 | 88.83 | 88.99 | 86.52 | 86.60 | 85.24 | -2.51% | 1,518,465 |
| Mar 2, 2026 | 90.30 | 91.47 | 88.01 | 88.83 | 87.44 | -1.63% | 1,493,042 |
| Mar 1, 2026 | 92.79 | 92.00 | 86.00 | 90.30 | 88.88 | -2.68% | 1,812,566 |
| Feb 26, 2026 | 89.78 | 92.79 | 88.25 | 92.79 | 91.33 | 3.35% | 2,431,296 |
| Feb 25, 2026 | 93.90 | 94.90 | 87.00 | 89.78 | 88.37 | -4.39% | 2,039,087 |
| Feb 24, 2026 | 92.50 | 96.88 | 91.85 | 93.90 | 92.43 | 1.51% | 2,753,086 |
| Feb 23, 2026 | 91.89 | 93.20 | 91.50 | 92.50 | 91.05 | 0.66% | 1,733,449 |
| Feb 22, 2026 | 94.10 | 95.40 | 91.00 | 91.89 | 90.45 | -2.35% | 1,262,562 |
| Feb 19, 2026 | 97.70 | 98.89 | 93.21 | 94.10 | 92.62 | -3.68% | 1,958,107 |
| Feb 18, 2026 | 97.34 | 100.01 | 97.31 | 97.70 | 96.17 | 0.37% | 2,463,340 |
| Feb 17, 2026 | 99.01 | 100.00 | 97.20 | 97.34 | 95.81 | -1.69% | 1,946,977 |
| Feb 16, 2026 | 112.98 | 110.50 | 98.50 | 99.01 | 97.46 | -12.37% | 6,078,193 |
| Feb 15, 2026 | 94.94 | 112.98 | 95.05 | 112.98 | 111.21 | 19.00% | 1,933,986 |
| Feb 12, 2026 | 93.15 | 94.95 | 91.11 | 94.94 | 93.45 | 1.92% | 1,153,038 |
| Feb 11, 2026 | 92.89 | 93.89 | 92.50 | 93.15 | 91.69 | 0.28% | 1,061,528 |
| Feb 10, 2026 | 90.89 | 92.89 | 90.15 | 92.89 | 91.43 | 2.20% | 1,204,925 |
| Feb 9, 2026 | 88.75 | 91.60 | 88.75 | 90.89 | 89.46 | 2.41% | 1,949,387 |
| Feb 8, 2026 | 84.89 | 89.55 | 86.00 | 88.75 | 87.36 | 4.55% | 2,152,785 |
| Feb 5, 2026 | 83.30 | 84.96 | 82.84 | 84.89 | 83.56 | 1.91% | 1,605,333 |
| Feb 4, 2026 | 83.25 | 84.00 | 82.12 | 83.30 | 81.99 | 0.06% | 1,246,256 |
| Feb 3, 2026 | 78.40 | 83.98 | 78.44 | 83.25 | 81.94 | 6.19% | 2,942,063 |
| Feb 2, 2026 | 79.28 | 79.80 | 77.60 | 78.40 | 77.17 | -1.11% | 2,022,573 |
| Feb 1, 2026 | 78.50 | 79.90 | 77.75 | 79.28 | 78.04 | 0.99% | 687,737 |
| Jan 28, 2026 | 79.66 | 80.89 | 78.10 | 78.50 | 77.27 | -1.46% | 715,022 |
| Jan 27, 2026 | 81.23 | 82.73 | 79.50 | 79.66 | 78.41 | -1.93% | 1,821,192 |
| Jan 26, 2026 | 77.99 | 82.00 | 78.05 | 81.23 | 79.96 | 4.15% | 1,185,622 |
| Jan 25, 2026 | 78.51 | 79.84 | 77.10 | 77.99 | 76.77 | -0.66% | 849,821 |
| Jan 22, 2026 | 80.11 | 81.20 | 77.70 | 78.51 | 77.28 | -2.00% | 1,518,366 |
| Jan 21, 2026 | 80.11 | 84.30 | 79.80 | 80.11 | 78.85 | - | 2,518,265 |
| Jan 20, 2026 | 73.88 | 83.00 | 73.90 | 80.11 | 78.85 | 8.43% | 3,117,081 |
| Jan 19, 2026 | 67.95 | 74.00 | 68.12 | 73.88 | 72.72 | 8.73% | 3,014,820 |
| Jan 18, 2026 | 68.25 | 69.50 | 67.81 | 67.95 | 66.88 | -0.44% | 463,868 |
| Jan 15, 2026 | 68.50 | 69.70 | 67.76 | 68.25 | 67.18 | -0.36% | 855,028 |
| Jan 14, 2026 | 69.01 | 69.99 | 67.50 | 68.50 | 67.43 | -0.74% | 1,990,370 |
| Jan 13, 2026 | 69.15 | 70.00 | 67.26 | 69.01 | 67.93 | -0.20% | 1,542,671 |
| Jan 12, 2026 | 71.00 | 70.99 | 69.10 | 69.15 | 68.07 | -2.61% | 1,009,737 |
| Jan 11, 2026 | 68.72 | 71.37 | 68.90 | 71.00 | 69.89 | 3.32% | 1,569,586 |
| Jan 8, 2026 | 65.25 | 69.84 | 65.25 | 68.72 | 67.64 | 5.32% | 3,159,769 |
| Jan 6, 2026 | 63.98 | 65.50 | 63.70 | 65.25 | 64.23 | 1.98% | 961,801 |
| Jan 5, 2026 | 65.31 | 66.45 | 63.02 | 63.98 | 62.98 | -2.04% | 1,538,516 |
| Jan 4, 2026 | 65.77 | 67.50 | 65.30 | 65.31 | 64.29 | -0.70% | 872,381 |
| Dec 31, 2025 | 64.79 | 65.77 | 64.70 | 65.77 | 64.74 | 1.51% | 706,678 |
| Dec 30, 2025 | 64.80 | 65.27 | 64.70 | 64.79 | 63.77 | -0.02% | 488,884 |
| Dec 29, 2025 | 64.22 | 65.45 | 64.05 | 64.80 | 63.78 | 0.90% | 1,051,790 |
| Dec 28, 2025 | 62.83 | 64.26 | 62.83 | 64.22 | 63.21 | 2.21% | 480,424 |
| Dec 25, 2025 | 63.00 | 63.49 | 62.80 | 62.83 | 61.84 | -0.27% | 193,073 |
| Dec 24, 2025 | 63.00 | 63.80 | 63.00 | 63.00 | 62.01 | - | 175,103 |
| Dec 23, 2025 | 62.80 | 63.50 | 62.05 | 63.00 | 62.01 | 0.32% | 1,038,245 |
| Dec 22, 2025 | 64.00 | 64.49 | 62.60 | 62.80 | 61.82 | -1.88% | 863,135 |
| Dec 21, 2025 | 63.13 | 64.00 | 63.00 | 64.00 | 63.00 | 1.38% | 1,760,279 |
| Dec 18, 2025 | 63.00 | 63.19 | 62.25 | 63.13 | 62.14 | 0.21% | 1,195,801 |
| Dec 17, 2025 | 64.01 | 64.01 | 62.95 | 63.00 | 62.01 | -1.58% | 1,002,130 |
| Dec 16, 2025 | 66.15 | 66.12 | 63.80 | 64.01 | 63.01 | -3.24% | 1,391,155 |
| Dec 15, 2025 | 66.00 | 66.80 | 65.55 | 66.15 | 65.11 | 0.23% | 533,434 |
| Dec 14, 2025 | 64.65 | 66.33 | 64.80 | 66.00 | 64.96 | 2.09% | 764,977 |
| Dec 11, 2025 | 63.65 | 64.70 | 63.55 | 64.65 | 63.64 | 1.57% | 2,026,464 |
| Dec 10, 2025 | 64.01 | 64.89 | 63.30 | 63.65 | 62.65 | -0.56% | 1,164,059 |
| Dec 9, 2025 | 64.00 | 65.99 | 63.05 | 64.01 | 63.01 | 0.02% | 1,623,672 |
| Dec 8, 2025 | 62.01 | 64.49 | 62.11 | 64.00 | 63.00 | 3.21% | 2,403,702 |
| Dec 7, 2025 | 61.00 | 62.94 | 60.93 | 62.01 | 61.04 | 1.66% | 629,298 |
| Dec 4, 2025 | 61.95 | 62.57 | 60.51 | 61.00 | 60.04 | -1.53% | 1,564,168 |
| Dec 3, 2025 | 61.96 | 63.73 | 61.50 | 61.95 | 60.98 | -0.02% | 2,616,253 |
| Dec 2, 2025 | 63.62 | 64.59 | 61.30 | 61.96 | 60.99 | -2.61% | 1,053,063 |
| Dec 1, 2025 | 65.00 | 66.39 | 63.11 | 63.62 | 62.62 | -2.12% | 838,952 |
| Nov 30, 2025 | 63.50 | 65.30 | 63.50 | 65.00 | 63.98 | 2.36% | 848,302 |
| Nov 27, 2025 | 63.99 | 65.00 | 62.51 | 63.50 | 62.50 | -0.77% | 886,700 |