El Sewedy Electric Company (SWDY) Stock Price History
- Data since
- 2006
- Trading days recorded
- 4,488
- All-time high
- 113.55 EGP
- All-time low
- 0.5926 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 91.90 | 93.90 | 91.90 | 93.60 | 309,323 | |
| 92.00 | 92.99 | 91.50 | 91.90 | 228,825 | |
| 92.62 | 93.44 | 91.01 | 92.00 | 226,826 | |
| 91.41 | 93.80 | 90.90 | 92.62 | 409,194 | |
| 90.50 | 91.50 | 90.50 | 91.41 | 249,311 | |
| 88.70 | 91.49 | 88.70 | 90.50 | 572,985 | |
| 88.47 | 88.95 | 87.41 | 88.70 | 194,675 | |
| 88.77 | 88.95 | 88.08 | 88.47 | 55,524 | |
| 89.00 | 89.50 | 88.04 | 88.77 | 121,544 | |
| 87.50 | 89.00 | 87.50 | 89.00 | 93,701 | |
| 89.50 | 89.50 | 87.41 | 87.50 | 139,900 | |
| 87.88 | 89.96 | 87.88 | 89.50 | 206,895 | |
| 87.51 | 88.50 | 87.51 | 87.88 | 98,276 | |
| 87.50 | 88.48 | 87.50 | 87.51 | 109,358 | |
| 86.01 | 87.50 | 86.01 | 87.50 | 91,899 | |
| 85.01 | 86.50 | 85.01 | 86.01 | 128,514 | |
| 85.54 | 85.95 | 84.30 | 85.01 | 161,134 | |
| 86.96 | 87.97 | 84.50 | 85.54 | 173,980 | |
| 87.37 | 89.20 | 86.75 | 86.96 | 145,382 | |
| 88.22 | 88.74 | 87.10 | 87.37 | 121,546 | |
| 88.15 | 90.97 | 88.02 | 88.22 | 461,989 | |
| 87.27 | 88.79 | 87.27 | 88.15 | 190,344 | |
| 86.75 | 87.50 | 86.75 | 87.27 | 113,191 | |
| 86.13 | 86.90 | 86.13 | 86.75 | 75,077 | |
| 86.40 | 87.00 | 86.09 | 86.13 | 62,963 | |
| 86.37 | 87.80 | 86.05 | 86.40 | 92,708 | |
| 84.41 | 87.00 | 84.41 | 86.68 | 119,143 | |
| 86.20 | 86.20 | 84.01 | 84.41 | 245,247 | |
| 87.32 | 88.00 | 86.20 | 86.20 | 205,983 | |
| 87.21 | 88.28 | 87.21 | 87.32 | 104,725 | |
| 88.06 | 88.06 | 87.15 | 87.20 | 188,222 | |
| 88.54 | 88.54 | 87.10 | 88.06 | 157,396 | |
| 88.93 | 89.00 | 88.00 | 88.54 | 116,470 | |
| 89.40 | 90.00 | 88.65 | 88.93 | 153,145 | |
| 90.77 | 90.77 | 88.50 | 89.40 | 458,963 | |
| 87.69 | 89.74 | 87.69 | 89.34 | 562,813 | |
| 86.95 | 88.07 | 86.95 | 87.46 | 168,449 | |
| 86.22 | 87.29 | 86.22 | 86.92 | 117,638 | |
| 86.49 | 87.18 | 85.25 | 86.12 | 139,856 | |
| 86.71 | 89.10 | 86.46 | 86.49 | 220,124 | |
| 85.36 | 87.08 | 85.36 | 86.71 | 191,453 | |
| 87.17 | 87.19 | 85.27 | 85.27 | 244,256 | |
| 87.98 | 88.86 | 86.21 | 87.17 | 434,516 | |
| 87.68 | 89.55 | 87.68 | 87.98 | 585,150 | |
| 87.69 | 88.95 | 86.70 | 87.59 | 444,582 | |
| 88.37 | 89.84 | 87.26 | 87.69 | 340,390 | |
| 89.69 | 90.04 | 86.21 | 88.37 | 421,869 | |
| 89.32 | 91.11 | 89.32 | 89.69 | 779,791 | |
| 85.53 | 90.01 | 85.53 | 89.09 | 1,988,943 | |
| 85.34 | 86.02 | 84.27 | 85.36 | 261,369 | |
| 85.34 | 86.08 | 84.27 | 85.34 | 317,056 | |
| 85.24 | 86.41 | 85.04 | 85.34 | 307,485 | |
| 84.94 | 87.05 | 84.94 | 85.24 | 550,265 | |
| 85.53 | 86.02 | 84.45 | 84.94 | 329,914 | |
| 84.45 | 87.39 | 84.45 | 85.53 | 1,204,405 | |
| 81.71 | 85.14 | 81.71 | 84.27 | 2,050,056 | |
| 80.24 | 81.30 | 80.24 | 80.24 | 284,318 | |
| 80.29 | 81.22 | 79.96 | 80.16 | 293,285 | |
| 78.77 | 80.48 | 78.77 | 80.29 | 311,392 | |
| 79.85 | 80.24 | 78.62 | 78.77 | 202,218 |
The full price history back to 31 May 2006 is available on the interactive SWDY chart.
Daily OHLC from the Egyptian Exchange; history back to 2006. Prices in Egyptian pounds.