Egyptian for Tourism Resorts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 5.960 | 6.030 | 5.900 | 5.930 | 5.930 | 350,342 |
| 2024-07-30 | 5.980 | 6.080 | 5.920 | 5.960 | 5.960 | 214,098 |
| 2024-07-29 | 5.970 | 6.010 | 5.970 | 5.980 | 5.980 | 75,879 |
| 2024-07-28 | 6.010 | 6.140 | 5.920 | 5.970 | 5.970 | 259,876 |
| 2024-07-24 | 6.050 | 6.150 | 6.000 | 6.010 | 6.010 | 249,500 |
| 2024-07-23 | 5.920 | 6.160 | 5.900 | 6.050 | 6.050 | 415,029 |
| 2024-07-22 | 6.010 | 6.100 | 5.910 | 5.920 | 5.920 | 388,380 |
| 2024-07-21 | 5.800 | 6.080 | 5.800 | 6.010 | 6.010 | 860,139 |
| 2024-07-18 | 5.820 | 5.900 | 5.730 | 5.800 | 5.800 | 680,861 |
| 2024-07-17 | 5.810 | 5.860 | 5.700 | 5.820 | 5.820 | 273,563 |
| 2024-07-16 | 5.800 | 5.840 | 5.770 | 5.810 | 5.810 | 302,450 |
| 2024-07-15 | 5.790 | 5.850 | 5.770 | 5.800 | 5.800 | 207,021 |
| 2024-07-14 | 5.800 | 5.850 | 5.730 | 5.790 | 5.790 | 86,859 |
| 2024-07-10 | 5.800 | 5.860 | 5.740 | 5.800 | 5.800 | 733,244 |
| 2024-07-09 | 5.770 | 5.840 | 5.720 | 5.800 | 5.800 | 674,623 |
| 2024-07-08 | 5.740 | 5.850 | 5.730 | 5.770 | 5.770 | 721,784 |
| 2024-07-07 | 5.750 | 5.920 | 5.630 | 5.740 | 5.740 | 677,230 |
| 2024-07-04 | 5.700 | 5.760 | 5.620 | 5.750 | 5.750 | 822,229 |
| 2024-07-03 | 5.880 | 5.930 | 5.000 | 5.700 | 5.700 | 2,963,800 |
| 2024-07-02 | 5.890 | 5.960 | 5.820 | 5.880 | 5.880 | 761,880 |
| 2024-07-01 | 5.910 | 5.990 | 5.850 | 5.890 | 5.890 | 564,726 |
| 2024-06-27 | 5.900 | 5.990 | 5.870 | 5.910 | 5.910 | 291,478 |
| 2024-06-26 | 6.010 | 6.080 | 5.900 | 5.900 | 5.900 | 713,104 |
| 2024-06-25 | 5.930 | 6.050 | 5.900 | 6.010 | 6.010 | 693,641 |
| 2024-06-24 | 5.960 | 6.150 | 5.900 | 5.930 | 5.930 | 2,010,584 |
| 2024-06-23 | 6.060 | 6.150 | 5.830 | 5.960 | 5.960 | 1,307,346 |
| 2024-06-13 | 6.080 | 6.130 | 6.000 | 6.060 | 6.060 | 232,792 |
| 2024-06-12 | 6.090 | 6.210 | 6.060 | 6.080 | 6.080 | 256,067 |
| 2024-06-11 | 6.100 | 6.250 | 6.060 | 6.090 | 6.090 | 374,907 |
| 2024-06-10 | 6.080 | 6.250 | 6.000 | 6.100 | 6.100 | 744,019 |
| 2024-06-09 | 6.120 | 6.150 | 5.900 | 6.080 | 6.080 | 1,644,390 |
| 2024-06-06 | 6.290 | 6.300 | 6.090 | 6.120 | 6.120 | 373,104 |
| 2024-06-05 | 6.450 | 6.460 | 6.250 | 6.290 | 6.290 | 823,702 |
| 2024-06-04 | 6.300 | 6.530 | 6.250 | 6.450 | 6.450 | 1,264,431 |
| 2024-06-03 | 6.190 | 6.470 | 6.130 | 6.300 | 6.300 | 2,832,367 |
| 2024-06-02 | 6.000 | 6.250 | 5.990 | 6.190 | 6.190 | 3,280,205 |
| 2024-05-30 | 5.950 | 6.010 | 5.860 | 6.000 | 6.000 | 947,406 |
| 2024-05-29 | 6.020 | 6.020 | 5.890 | 5.950 | 5.950 | 6,276,042 |
| 2024-05-28 | 6.200 | 6.250 | 5.970 | 6.020 | 6.020 | 5,391,613 |
| 2024-05-27 | 6.140 | 6.400 | 5.880 | 6.200 | 6.200 | 5,683,935 |
| 2024-05-26 | 6.030 | 6.400 | 6.030 | 6.140 | 6.140 | 4,485,652 |
| 2024-05-23 | 5.900 | 6.310 | 5.850 | 6.030 | 6.030 | 8,001,063 |
| 2024-05-22 | 5.800 | 5.940 | 5.720 | 5.900 | 5.900 | 1,583,383 |
| 2024-05-21 | 5.830 | 6.000 | 5.800 | 5.800 | 5.800 | 1,785,463 |
| 2024-05-20 | 6.110 | 6.200 | 5.800 | 5.830 | 5.830 | 5,736,132 |
| 2024-05-19 | 5.620 | 6.180 | 5.580 | 6.110 | 6.110 | 8,003,069 |
| 2024-05-16 | 5.480 | 5.660 | 5.360 | 5.620 | 5.620 | 1,535,299 |
| 2024-05-15 | 5.350 | 5.610 | 5.260 | 5.480 | 5.480 | 2,406,781 |
| 2024-05-14 | 5.490 | 5.520 | 5.210 | 5.350 | 5.350 | 3,152,424 |
| 2024-05-13 | 5.130 | 5.490 | 4.910 | 5.490 | 5.490 | 3,423,952 |
| 2024-05-12 | 5.830 | 5.900 | 5.070 | 5.130 | 5.130 | 6,275,979 |
| 2024-05-09 | 5.830 | 6.100 | 5.700 | 5.830 | 5.830 | 15,799,478 |
| 2024-05-08 | 5.830 | 5.960 | 5.740 | 5.830 | 5.830 | 20,878,372 |
| 2024-05-07 | 5.680 | 6.180 | 5.520 | 5.830 | 5.830 | 12,359,021 |
| 2024-05-02 | 5.330 | 5.700 | 5.330 | 5.680 | 5.680 | 11,315,004 |
| 2024-05-01 | 5.100 | 5.360 | 5.100 | 5.360 | 5.360 | 2,994,658 |
| 2024-04-30 | 4.900 | 5.350 | 4.900 | 5.100 | 5.100 | 6,197,046 |
| 2024-04-29 | 4.700 | 5.050 | 4.630 | 4.900 | 4.900 | 2,218,554 |
| 2024-04-28 | 4.910 | 4.920 | 4.600 | 4.700 | 4.700 | 1,606,754 |
| 2024-04-24 | 5.400 | 5.400 | 4.900 | 4.910 | 4.910 | 3,843,647 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.