Skip to main content
El Sewedy Electric Company (EGX:SWDY)
Egypt flag Egypt · Delayed Price · Currency is EGP
76.20
-0.51 (-0.66%)
At close: Dec 4, 2025

EGX:SWDY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202576.7177.2076.2076.2076.20-0.66%90,029
Dec 3, 202576.3977.1076.3076.7176.710.42%71,443
Dec 2, 202576.7877.3076.0276.3976.39-0.51%107,126
Dec 1, 202576.0177.5076.2076.7876.781.01%141,509
Nov 30, 202576.5377.8976.0076.0176.01-0.68%127,411
Nov 27, 202576.7177.7576.4276.5376.53-0.23%128,968
Nov 26, 202575.5478.8675.6176.7176.711.55%319,165
Nov 25, 202576.0276.6075.2075.5475.54-0.63%150,349
Nov 24, 202576.5377.0076.0276.0276.02-0.67%154,324
Nov 23, 202576.7078.0076.5376.5376.53-0.22%153,018
Nov 20, 202577.0077.4776.5076.7076.70-0.39%155,084
Nov 19, 202577.0077.4576.6177.0077.00-157,275
Nov 18, 202579.0079.6077.0077.0077.00-2.53%253,269
Nov 17, 202577.9779.5077.9079.0079.001.32%334,699
Nov 16, 202579.8080.0077.8077.9777.97-2.29%641,988
Nov 13, 202581.0781.8079.0579.8079.80-1.57%358,182
Nov 12, 202580.7181.7080.7281.0781.070.45%395,881
Nov 11, 202580.6582.0080.2680.7180.710.07%319,019
Nov 10, 202582.1183.1880.5180.6580.65-1.78%750,379
Nov 9, 202579.0983.5080.1082.1182.113.82%2,064,816
Nov 6, 202575.0182.9975.0079.0979.095.44%2,571,412
Nov 5, 202575.0675.9074.8375.0175.01-0.07%376,188
Nov 4, 202575.9776.0075.0375.0675.06-1.20%77,683
Nov 3, 202575.1275.9875.0075.9775.971.13%200,983
Nov 2, 202575.8676.1975.1175.1275.12-0.98%67,472
Oct 30, 202575.9676.5075.4175.8675.86-0.13%48,381
Oct 29, 202575.9976.7475.5375.9675.96-0.04%74,438
Oct 28, 202576.7277.0075.9075.9975.99-0.95%257,562
Oct 27, 202576.2076.9676.2076.7276.720.68%85,972
Oct 26, 202576.9577.4975.8076.2076.20-0.97%168,345
Oct 23, 202577.2177.8076.9176.9576.95-0.34%130,891
Oct 22, 202577.3678.4077.1577.2177.21-0.19%154,903
Oct 21, 202577.5077.9777.1077.3677.36-0.18%163,510
Oct 20, 202577.5982.9977.1077.5077.50-0.12%363,946
Oct 16, 202577.5078.4977.2677.5977.590.12%215,119
Oct 15, 202576.6277.7776.0577.5077.501.15%229,025
Oct 14, 202577.7878.4876.6076.6276.62-1.49%102,156
Oct 13, 202578.0679.0077.1477.7877.78-0.36%301,221
Oct 12, 202576.4879.0075.8078.0678.062.07%619,007
Oct 8, 202575.8376.6675.1076.4876.480.86%214,657
Oct 7, 202575.1976.7675.0275.8375.830.85%371,014
Oct 6, 202574.4275.5374.0375.1975.191.03%238,326
Oct 5, 202574.0274.8074.1174.4274.420.54%56,618
Oct 2, 202573.8474.4073.7274.0274.020.24%144,745
Oct 1, 202573.9074.4973.7073.8473.84-0.08%53,479
Sep 30, 202574.3374.8973.9073.9073.90-0.58%177,273
Sep 29, 202572.8975.1072.9074.3374.331.98%400,350
Sep 28, 202572.6973.4572.7772.8972.890.28%77,915
Sep 25, 202573.3874.0072.4072.6972.69-0.94%504,248
Sep 24, 202573.5574.2773.2873.3873.38-0.23%97,034
Sep 23, 202572.9974.2372.9073.5573.550.77%389,363
Sep 22, 202573.5173.8772.9572.9972.99-0.71%87,154
Sep 21, 202573.9774.0073.2173.5173.51-0.62%54,148
Sep 18, 202573.5274.4573.2073.9773.970.61%163,994
Sep 17, 202573.6273.9073.2573.5273.52-0.14%145,598
Sep 16, 202574.0574.9673.5273.6273.62-0.58%97,412
Sep 15, 202574.9175.0073.8174.0574.05-1.15%166,263
Sep 14, 202574.7775.1874.2474.9174.910.19%371,311
Sep 11, 202574.6975.4874.5074.7774.770.11%128,434
Sep 10, 202575.0175.0274.6074.6974.69-0.43%192,049
Sep 9, 202575.0075.4875.0075.0175.010.01%167,911
Sep 8, 202575.1175.6075.0075.0075.00-0.15%141,904
Sep 7, 202575.0075.6075.0175.1175.110.15%48,637
Sep 3, 202574.4575.0074.5075.0075.000.74%93,749
Sep 2, 202574.6075.4974.0274.4574.45-0.20%209,662
Sep 1, 202574.9075.5074.5174.6074.60-0.40%204,867
Aug 31, 202575.0676.0074.6074.9074.90-0.21%78,983
Aug 28, 202575.0076.2574.8175.0675.060.08%161,769
Aug 27, 202574.5175.4974.5075.0075.000.66%324,809
Aug 26, 202575.1075.6074.5174.5174.51-0.79%579,721
Aug 25, 202575.9076.8675.0075.1075.10-1.05%348,918
Aug 24, 202577.0077.4975.8575.9075.90-1.43%127,713
Aug 21, 202577.2277.5076.5177.0077.00-0.28%167,276
Aug 20, 202579.0579.5077.0077.2277.22-2.31%190,528
Aug 19, 202578.5579.7378.5079.0579.050.64%72,176
Aug 18, 202580.3080.7578.5578.5578.55-2.18%341,498
Aug 17, 202580.3281.3079.6280.3080.30-0.02%399,088
Aug 14, 202579.2082.0078.1180.3280.321.41%504,304
Aug 13, 202578.7479.5078.0579.2079.200.58%336,453
Aug 12, 202579.0079.6078.0278.7478.74-0.33%240,836
Aug 11, 202576.0079.9475.5079.0079.003.95%913,518
Aug 10, 202574.6176.4874.7076.0076.001.86%358,805
Aug 7, 202575.1275.5074.6174.6174.61-0.68%68,128
Aug 6, 202574.5375.5074.7075.1275.120.79%186,303
Aug 5, 202574.5074.7474.2174.5374.530.04%133,717
Aug 4, 202574.2974.8074.2174.5074.500.28%222,531
Aug 3, 202574.4975.0074.2174.2974.29-0.27%97,339
Jul 31, 202574.1674.5574.1074.4974.490.44%57,499
Jul 30, 202574.2874.9674.0274.1674.16-0.16%144,698
Jul 29, 202574.0074.9974.0674.2874.280.38%60,781
Jul 28, 202576.1677.0074.0074.0074.00-2.84%267,747
Jul 27, 202576.6577.1576.0176.1676.16-0.64%51,696
Jul 23, 202576.5577.0075.5276.6576.650.13%364,520
Jul 22, 202576.6077.1576.3076.5576.55-0.07%88,595
Jul 21, 202577.3677.8976.6076.6076.60-0.98%119,186
Jul 20, 202577.5577.7977.2277.3677.36-0.25%57,221
Jul 17, 202577.2078.2077.2177.5577.550.45%179,608
Jul 16, 202575.8078.7975.9077.2077.201.85%894,791
Jul 15, 202575.6276.7375.7075.8075.800.24%204,895
Jul 14, 202575.7376.2575.5575.6275.62-0.15%60,360