El Sewedy Electric Company (EGX:SWDY)
Egypt
· Delayed Price · Currency is EGP 77.93
-0.07 (-0.09%)
At close: Mar 5, 2026
EGX:SWDY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 78.00 | 79.99 | 77.90 | 77.93 | 77.93 | -0.09% | 171,627 |
| Mar 4, 2026 | 76.66 | 78.10 | 76.52 | 78.00 | 78.00 | 1.75% | 165,545 |
| Mar 3, 2026 | 76.81 | 77.59 | 75.91 | 76.66 | 76.66 | -0.20% | 130,489 |
| Mar 2, 2026 | 75.85 | 77.99 | 75.90 | 76.81 | 76.81 | 1.27% | 297,201 |
| Mar 1, 2026 | 77.49 | 76.69 | 73.25 | 75.85 | 75.85 | -2.12% | 856,554 |
| Feb 26, 2026 | 77.53 | 78.37 | 62.03 | 77.49 | 77.49 | -0.05% | 295,287 |
| Feb 25, 2026 | 78.82 | 79.89 | 77.01 | 77.53 | 77.53 | -1.64% | 725,407 |
| Feb 24, 2026 | 80.15 | 80.98 | 78.60 | 78.82 | 78.82 | -1.66% | 287,499 |
| Feb 23, 2026 | 79.18 | 81.00 | 79.18 | 80.15 | 80.15 | 1.23% | 172,307 |
| Feb 22, 2026 | 80.75 | 81.77 | 79.11 | 79.18 | 79.18 | -1.94% | 490,466 |
| Feb 19, 2026 | 83.49 | 84.80 | 80.02 | 80.75 | 80.75 | -3.28% | 1,035,574 |
| Feb 18, 2026 | 79.01 | 84.39 | 78.90 | 83.49 | 83.49 | 5.67% | 2,057,824 |
| Feb 17, 2026 | 78.59 | 79.30 | 78.45 | 79.01 | 79.01 | 0.53% | 133,918 |
| Feb 16, 2026 | 79.49 | 79.99 | 78.52 | 78.59 | 78.59 | -1.13% | 232,459 |
| Feb 15, 2026 | 78.52 | 79.50 | 78.50 | 79.49 | 79.49 | 1.24% | 149,004 |
| Feb 12, 2026 | 78.42 | 79.00 | 78.00 | 78.52 | 78.52 | 0.13% | 146,672 |
| Feb 11, 2026 | 79.09 | 79.85 | 78.42 | 78.42 | 78.42 | -0.85% | 130,677 |
| Feb 10, 2026 | 78.46 | 79.35 | 78.55 | 79.09 | 79.09 | 0.80% | 128,373 |
| Feb 9, 2026 | 79.01 | 79.99 | 78.00 | 78.46 | 78.46 | -0.70% | 332,179 |
| Feb 8, 2026 | 79.89 | 81.00 | 79.01 | 79.01 | 79.01 | -1.10% | 476,230 |
| Feb 5, 2026 | 80.88 | 80.97 | 79.01 | 79.89 | 79.89 | -1.22% | 220,182 |
| Feb 4, 2026 | 80.01 | 81.44 | 79.80 | 80.88 | 80.88 | 1.09% | 431,009 |
| Feb 3, 2026 | 78.00 | 80.48 | 78.04 | 80.01 | 80.01 | 2.58% | 532,925 |
| Feb 2, 2026 | 77.50 | 78.95 | 77.50 | 78.00 | 78.00 | 0.65% | 283,791 |
| Feb 1, 2026 | 78.66 | 79.67 | 77.21 | 77.50 | 77.50 | -1.47% | 263,633 |
| Jan 28, 2026 | 78.60 | 79.70 | 78.50 | 78.66 | 78.66 | 0.08% | 147,592 |
| Jan 27, 2026 | 80.16 | 81.30 | 78.60 | 78.60 | 78.60 | -1.95% | 272,617 |
| Jan 26, 2026 | 80.98 | 82.79 | 80.11 | 80.16 | 80.16 | -1.01% | 220,029 |
| Jan 25, 2026 | 82.73 | 84.46 | 80.80 | 80.98 | 80.98 | -2.12% | 518,216 |
| Jan 22, 2026 | 83.90 | 84.90 | 82.70 | 82.73 | 82.73 | -1.39% | 534,626 |
| Jan 21, 2026 | 81.15 | 84.15 | 80.50 | 83.90 | 83.90 | 3.39% | 1,175,409 |
| Jan 20, 2026 | 79.40 | 82.80 | 79.60 | 81.15 | 81.15 | 2.20% | 1,009,963 |
| Jan 19, 2026 | 77.99 | 80.00 | 78.00 | 79.40 | 79.40 | 1.81% | 234,177 |
| Jan 18, 2026 | 76.53 | 78.85 | 76.88 | 77.99 | 77.99 | 1.91% | 85,280 |
| Jan 15, 2026 | 79.00 | 78.89 | 76.19 | 76.53 | 76.53 | -3.13% | 107,899 |
| Jan 14, 2026 | 78.51 | 80.10 | 76.62 | 79.00 | 79.00 | 0.62% | 412,367 |
| Jan 13, 2026 | 80.65 | 80.80 | 78.40 | 78.51 | 78.51 | -2.65% | 223,587 |
| Jan 12, 2026 | 80.47 | 80.98 | 79.56 | 80.65 | 80.65 | 0.22% | 352,373 |
| Jan 11, 2026 | 80.50 | 81.90 | 80.00 | 80.47 | 80.47 | -0.04% | 322,281 |
| Jan 8, 2026 | 78.96 | 81.98 | 79.13 | 80.50 | 80.50 | 1.95% | 803,940 |
| Jan 6, 2026 | 76.34 | 78.99 | 76.35 | 78.96 | 78.96 | 3.43% | 496,599 |
| Jan 5, 2026 | 77.00 | 77.50 | 76.00 | 76.34 | 76.34 | -0.86% | 169,453 |
| Jan 4, 2026 | 78.25 | 79.48 | 77.00 | 77.00 | 77.00 | -1.60% | 351,794 |
| Dec 31, 2025 | 77.01 | 78.62 | 77.02 | 78.25 | 78.25 | 1.61% | 451,471 |
| Dec 30, 2025 | 76.72 | 78.00 | 76.74 | 77.01 | 77.01 | 0.38% | 79,444 |
| Dec 29, 2025 | 76.02 | 78.50 | 76.00 | 76.72 | 76.72 | 0.92% | 429,132 |
| Dec 28, 2025 | 76.03 | 76.50 | 76.00 | 76.02 | 76.02 | -0.01% | 79,715 |
| Dec 25, 2025 | 76.00 | 76.50 | 75.92 | 76.03 | 76.03 | 0.04% | 48,070 |
| Dec 24, 2025 | 76.27 | 76.60 | 76.00 | 76.00 | 76.00 | -0.35% | 52,208 |
| Dec 23, 2025 | 75.86 | 76.33 | 75.71 | 76.27 | 76.27 | 0.54% | 143,904 |
| Dec 22, 2025 | 75.51 | 76.70 | 75.60 | 75.86 | 75.86 | 0.46% | 77,712 |
| Dec 21, 2025 | 75.28 | 76.00 | 75.30 | 75.51 | 75.51 | 0.31% | 62,570 |
| Dec 18, 2025 | 76.03 | 76.10 | 75.20 | 75.28 | 75.28 | -0.99% | 290,927 |
| Dec 17, 2025 | 76.16 | 76.30 | 75.75 | 76.03 | 76.03 | -0.17% | 89,129 |
| Dec 16, 2025 | 76.16 | 76.90 | 76.00 | 76.16 | 76.16 | - | 94,218 |
| Dec 15, 2025 | 75.78 | 76.29 | 75.50 | 76.16 | 76.16 | 0.50% | 180,436 |
| Dec 14, 2025 | 75.61 | 76.00 | 75.50 | 75.78 | 75.78 | 0.22% | 103,967 |
| Dec 11, 2025 | 75.26 | 75.90 | 75.27 | 75.61 | 75.61 | 0.47% | 450,109 |
| Dec 10, 2025 | 75.31 | 76.20 | 75.01 | 75.26 | 75.26 | -0.07% | 172,616 |
| Dec 9, 2025 | 65.52 | 78.62 | 72.00 | 75.31 | 75.31 | 14.94% | 441,820 |
| Dec 8, 2025 | 76.14 | 77.00 | 62.10 | 65.52 | 65.52 | -13.95% | 323,857 |
| Dec 7, 2025 | 76.20 | 76.98 | 75.80 | 76.14 | 76.14 | -0.08% | 54,092 |
| Dec 4, 2025 | 76.71 | 77.20 | 76.20 | 76.20 | 76.20 | -0.66% | 90,029 |
| Dec 3, 2025 | 76.39 | 77.10 | 76.30 | 76.71 | 76.71 | 0.42% | 71,443 |
| Dec 2, 2025 | 76.78 | 77.30 | 76.02 | 76.39 | 76.39 | -0.51% | 107,126 |
| Dec 1, 2025 | 76.01 | 77.50 | 76.20 | 76.78 | 76.78 | 1.01% | 141,509 |
| Nov 30, 2025 | 76.53 | 77.89 | 76.00 | 76.01 | 76.01 | -0.68% | 127,411 |
| Nov 27, 2025 | 76.71 | 77.75 | 76.42 | 76.53 | 76.53 | -0.23% | 128,968 |
| Nov 26, 2025 | 75.54 | 78.86 | 75.61 | 76.71 | 76.71 | 1.55% | 319,165 |
| Nov 25, 2025 | 76.02 | 76.60 | 75.20 | 75.54 | 75.54 | -0.63% | 150,349 |
| Nov 24, 2025 | 76.53 | 77.00 | 76.02 | 76.02 | 76.02 | -0.67% | 154,324 |
| Nov 23, 2025 | 76.70 | 78.00 | 76.53 | 76.53 | 76.53 | -0.22% | 153,018 |
| Nov 20, 2025 | 77.00 | 77.47 | 76.50 | 76.70 | 76.70 | -0.39% | 155,084 |
| Nov 19, 2025 | 77.00 | 77.45 | 76.61 | 77.00 | 77.00 | - | 157,275 |
| Nov 18, 2025 | 79.00 | 79.60 | 77.00 | 77.00 | 77.00 | -2.53% | 253,269 |
| Nov 17, 2025 | 77.97 | 79.50 | 77.90 | 79.00 | 79.00 | 1.32% | 334,699 |
| Nov 16, 2025 | 79.80 | 80.00 | 77.80 | 77.97 | 77.97 | -2.29% | 641,988 |
| Nov 13, 2025 | 81.07 | 81.80 | 79.05 | 79.80 | 79.80 | -1.57% | 358,182 |
| Nov 12, 2025 | 80.71 | 81.70 | 80.72 | 81.07 | 81.07 | 0.45% | 395,881 |
| Nov 11, 2025 | 80.65 | 82.00 | 80.26 | 80.71 | 80.71 | 0.07% | 319,019 |
| Nov 10, 2025 | 82.11 | 83.18 | 80.51 | 80.65 | 80.65 | -1.78% | 750,379 |
| Nov 9, 2025 | 79.09 | 83.50 | 80.10 | 82.11 | 82.11 | 3.82% | 2,064,816 |
| Nov 6, 2025 | 75.01 | 82.99 | 75.00 | 79.09 | 79.09 | 5.44% | 2,571,412 |
| Nov 5, 2025 | 75.06 | 75.90 | 74.83 | 75.01 | 75.01 | -0.07% | 376,188 |
| Nov 4, 2025 | 75.97 | 76.00 | 75.03 | 75.06 | 75.06 | -1.20% | 77,683 |
| Nov 3, 2025 | 75.12 | 75.98 | 75.00 | 75.97 | 75.97 | 1.13% | 200,983 |
| Nov 2, 2025 | 75.86 | 76.19 | 75.11 | 75.12 | 75.12 | -0.98% | 67,472 |
| Oct 30, 2025 | 75.96 | 76.50 | 75.41 | 75.86 | 75.86 | -0.13% | 48,381 |
| Oct 29, 2025 | 75.99 | 76.74 | 75.53 | 75.96 | 75.96 | -0.04% | 74,438 |
| Oct 28, 2025 | 76.72 | 77.00 | 75.90 | 75.99 | 75.99 | -0.95% | 257,562 |
| Oct 27, 2025 | 76.20 | 76.96 | 76.20 | 76.72 | 76.72 | 0.68% | 85,972 |
| Oct 26, 2025 | 76.95 | 77.49 | 75.80 | 76.20 | 76.20 | -0.97% | 168,345 |
| Oct 23, 2025 | 77.21 | 77.80 | 76.91 | 76.95 | 76.95 | -0.34% | 130,891 |
| Oct 22, 2025 | 77.36 | 78.40 | 77.15 | 77.21 | 77.21 | -0.19% | 154,903 |
| Oct 21, 2025 | 77.50 | 77.97 | 77.10 | 77.36 | 77.36 | -0.18% | 163,510 |
| Oct 20, 2025 | 77.59 | 82.99 | 77.10 | 77.50 | 77.50 | -0.12% | 363,946 |
| Oct 16, 2025 | 77.50 | 78.49 | 77.26 | 77.59 | 77.59 | 0.12% | 215,119 |
| Oct 15, 2025 | 76.62 | 77.77 | 76.05 | 77.50 | 77.50 | 1.15% | 229,025 |
| Oct 14, 2025 | 77.78 | 78.48 | 76.60 | 76.62 | 76.62 | -1.49% | 102,156 |
| Oct 13, 2025 | 78.06 | 79.00 | 77.14 | 77.78 | 77.78 | -0.36% | 301,221 |