Telecom Egypt (ETEL) Stock Price History
- Data since
- 2005
- Trading days recorded
- 4,589
- All-time high
- 111.21 EGP
- All-time low
- 3.06 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 103.61 | 106.90 | 103.00 | 103.28 | 2,211,725 | |
| 99.84 | 104.80 | 99.84 | 103.61 | 1,720,466 | |
| 98.81 | 100.90 | 98.00 | 99.84 | 727,842 | |
| 98.30 | 100.50 | 97.54 | 98.81 | 634,401 | |
| 98.20 | 99.50 | 98.20 | 98.30 | 573,588 | |
| 97.25 | 99.97 | 97.00 | 98.20 | 550,807 | |
| 97.00 | 97.49 | 96.00 | 97.25 | 350,605 | |
| 98.68 | 98.68 | 96.56 | 97.00 | 628,430 | |
| 97.85 | 99.00 | 96.65 | 98.50 | 371,760 | |
| 96.69 | 98.56 | 95.50 | 97.85 | 362,283 | |
| 98.50 | 99.25 | 94.90 | 96.69 | 655,894 | |
| 96.50 | 101.50 | 96.01 | 98.50 | 2,392,602 | |
| 92.77 | 96.50 | 92.61 | 96.50 | 1,033,387 | |
| 92.61 | 93.93 | 92.61 | 92.77 | 244,380 | |
| 92.30 | 94.00 | 92.02 | 92.61 | 269,394 | |
| 90.00 | 93.34 | 90.00 | 92.30 | 799,301 | |
| 91.00 | 91.44 | 89.01 | 90.00 | 463,687 | |
| 93.65 | 93.89 | 90.22 | 91.00 | 460,314 | |
| 94.66 | 95.00 | 93.05 | 93.65 | 382,716 | |
| 95.36 | 95.36 | 94.03 | 94.66 | 495,076 | |
| 95.14 | 96.63 | 94.30 | 95.36 | 1,055,832 | |
| 93.01 | 95.15 | 92.97 | 95.14 | 1,394,080 | |
| 92.50 | 93.95 | 92.50 | 93.01 | 488,580 | |
| 93.00 | 93.39 | 91.81 | 92.50 | 960,344 | |
| 93.00 | 93.70 | 92.31 | 93.00 | 793,263 | |
| 90.69 | 93.00 | 90.69 | 93.00 | 1,159,724 | |
| 90.16 | 94.55 | 89.61 | 90.69 | 1,943,092 | |
| 92.56 | 92.56 | 89.80 | 90.16 | 883,624 | |
| 94.28 | 94.28 | 92.53 | 92.56 | 577,745 | |
| 94.05 | 95.10 | 93.71 | 94.28 | 674,745 | |
| 94.41 | 94.98 | 92.17 | 94.05 | 692,666 | |
| 96.87 | 96.87 | 94.41 | 94.41 | 518,543 | |
| 96.10 | 96.99 | 95.73 | 96.90 | 937,501 | |
| 97.99 | 97.99 | 95.59 | 96.10 | 432,807 | |
| 97.97 | 97.99 | 96.91 | 97.99 | 704,094 | |
| 97.63 | 98.05 | 96.01 | 97.97 | 694,642 | |
| 95.50 | 97.63 | 94.80 | 97.63 | 1,041,953 | |
| 95.49 | 96.88 | 95.00 | 95.50 | 533,135 | |
| 95.49 | 95.97 | 93.61 | 95.49 | 1,243,183 | |
| 95.75 | 97.73 | 95.04 | 95.49 | 856,162 | |
| 93.35 | 96.42 | 93.35 | 95.75 | 917,892 | |
| 94.25 | 95.19 | 93.01 | 93.31 | 978,816 | |
| 96.60 | 96.86 | 94.00 | 94.25 | 805,003 | |
| 96.60 | 98.00 | 95.20 | 96.60 | 860,436 | |
| 98.49 | 98.98 | 96.36 | 96.60 | 931,933 | |
| 98.89 | 99.00 | 97.50 | 98.49 | 1,043,582 | |
| 99.50 | 101.89 | 97.40 | 98.89 | 2,218,937 | |
| 98.50 | 99.90 | 98.50 | 99.50 | 1,547,879 | |
| 94.00 | 99.50 | 94.00 | 96.71 | 5,188,359 | |
| 93.00 | 93.00 | 91.00 | 92.50 | 810,663 | |
| 93.50 | 94.30 | 92.61 | 93.00 | 582,155 | |
| 93.50 | 93.50 | 92.07 | 93.50 | 972,115 | |
| 94.20 | 94.84 | 91.51 | 93.50 | 1,062,723 | |
| 95.00 | 95.00 | 94.00 | 94.20 | 735,630 | |
| 95.49 | 95.49 | 94.50 | 95.00 | 1,199,710 | |
| 94.44 | 94.89 | 93.52 | 94.15 | 672,867 | |
| 93.52 | 94.48 | 93.26 | 94.44 | 740,244 | |
| 93.03 | 93.78 | 92.78 | 93.52 | 1,262,677 | |
| 92.54 | 93.51 | 92.54 | 93.03 | 891,862 | |
| 92.53 | 93.50 | 92.24 | 92.53 | 1,263,258 |
The full price history back to 14 December 2005 is available on the interactive ETEL chart.
Daily OHLC from the Egyptian Exchange; history back to 2005. Prices in Egyptian pounds.