Telecom Egypt Company S.A.E
Sector:
Communication Services,
Industry:
Integrated Telecommunication Services
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 9 Feb 2006 |
USD |
17.4 |
18.1 |
17 |
17.89 |
17.89 |
+0.077 (+0.44%)
|
142,806 |
| 8 Feb 2006 |
USD |
18.2 |
18.2 |
16.99 |
17.8125 |
17.8125 |
-0.188 (-1.04%)
|
125,698 |
| 7 Feb 2006 |
USD |
17.8 |
19 |
17.69 |
18 |
18 |
+1.5 (+9.09%)
|
633,650 |
| 6 Feb 2006 |
USD |
16.25 |
16.91 |
16.1 |
16.5 |
16.5 |
+0.5 (+3.13%)
|
333,615 |
| 3 Feb 2006 |
USD |
15.5 |
16.01 |
15.2 |
16 |
16 |
+0.3 (+1.91%)
|
157,563 |
| 2 Feb 2006 |
USD |
15.25 |
15.7 |
15.25 |
15.7 |
15.7 |
+0.01 (+0.06%)
|
17,600 |
| 1 Feb 2006 |
USD |
15.95 |
15.95 |
15.5 |
15.69 |
15.69 |
-0.11 (-0.70%)
|
30,042 |
| 31 Jan 2006 |
USD |
15.8 |
15.8 |
15.8 |
15.8 |
15.8 |
+0.1 (+0.64%)
|
4,190 |
| 30 Jan 2006 |
USD |
16 |
16.01 |
15.7 |
15.7 |
15.7 |
-0.31 (-1.94%)
|
43,630 |
| 27 Jan 2006 |
USD |
16 |
16.05 |
16 |
16.01 |
16.01 |
+0.31 (+1.97%)
|
10,961 |
| 26 Jan 2006 |
USD |
15.5 |
15.8 |
15.5 |
15.7 |
15.7 |
+0.46 (+3.02%)
|
23,182 |
| 25 Jan 2006 |
USD |
15.3 |
15.3 |
15.24 |
15.24 |
15.24 |
+0.24 (+1.60%)
|
34,900 |
| 24 Jan 2006 |
USD |
15 |
15 |
15 |
15 |
15 |
-0.5 (-3.23%)
|
10,000 |
| 23 Jan 2006 |
USD |
15.75 |
15.75 |
15 |
15.5 |
15.5 |
-0.61 (-3.79%)
|
53,695 |
| 20 Jan 2006 |
USD |
16.1 |
16.11 |
16.1 |
16.11 |
16.11 |
0.0 (0.0%)
|
10,400 |
| 19 Jan 2006 |
USD |
16 |
16.11 |
16 |
16.11 |
16.11 |
-0.15 (-0.92%)
|
13,750 |
| 18 Jan 2006 |
USD |
16.2 |
16.31 |
16.1 |
16.26 |
16.26 |
-0.14 (-0.85%)
|
212,783 |
| 17 Jan 2006 |
USD |
16.51 |
16.625 |
16.4 |
16.4 |
16.4 |
-0.25 (-1.50%)
|
160,627 |
| 16 Jan 2006 |
USD |
16.9 |
17.01 |
16.49 |
16.65 |
16.65 |
+0.4 (+2.46%)
|
135,788 |
| 13 Jan 2006 |
USD |
16.4 |
16.4 |
16.2 |
16.25 |
16.25 |
0.0 (0.0%)
|
56,973 |
| 12 Jan 2006 |
USD |
16.5 |
16.55 |
16.25 |
16.25 |
16.25 |
-0.23 (-1.40%)
|
37,920 |
| 11 Jan 2006 |
USD |
16.48 |
16.48 |
16 |
16.48 |
16.48 |
+0.41 (+2.55%)
|
3,400 |
| 10 Jan 2006 |
USD |
16.4 |
16.4 |
16 |
16.07 |
16.07 |
-0.43 (-2.61%)
|
32,877 |
| 9 Jan 2006 |
USD |
16.5 |
16.5 |
16.5 |
16.5 |
16.5 |
+0.49 (+3.06%)
|
25,000 |
| 6 Jan 2006 |
USD |
16.3 |
16.3 |
16.01 |
16.01 |
16.01 |
-0.09 (-0.56%)
|
8,200 |
| 5 Jan 2006 |
USD |
16.1 |
16.4 |
15.99 |
16.1 |
16.1 |
-0.3 (-1.83%)
|
76,270 |
| 4 Jan 2006 |
USD |
16.3 |
16.4 |
16.1 |
16.4 |
16.4 |
-0.29 (-1.74%)
|
57,396 |
| 3 Jan 2006 |
USD |
16.25 |
16.85 |
16.25 |
16.69 |
16.69 |
+0.34 (+2.08%)
|
67,968 |
| 30 Dec 2005 |
USD |
16.35 |
16.35 |
16.35 |
16.35 |
16.35 |
+0.05 (+0.31%)
|
0 |
| 29 Dec 2005 |
USD |
17 |
17 |
16.1 |
16.3 |
16.3 |
+0.3 (+1.88%)
|
208,336 |
