Egyptian for Tourism Resorts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 5.400 | 5.400 | 4.900 | 4.910 | 4.910 | 3,843,647 |
| 2024-04-23 | 5.590 | 5.660 | 5.230 | 5.400 | 5.400 | 9,435,704 |
| 2024-04-22 | 5.080 | 5.670 | 5.080 | 5.590 | 5.590 | 14,127,920 |
| 2024-04-21 | 4.940 | 5.210 | 4.940 | 5.080 | 5.080 | 1,816,115 |
| 2024-04-18 | 5.200 | 5.320 | 4.820 | 4.940 | 4.940 | 2,543,935 |
| 2024-04-17 | 5.130 | 5.360 | 5.130 | 5.200 | 5.200 | 4,991,978 |
| 2024-04-16 | 5.090 | 5.310 | 5.000 | 5.130 | 5.130 | 5,145,469 |
| 2024-04-15 | 4.870 | 5.170 | 4.740 | 5.090 | 5.090 | 3,812,955 |
| 2024-04-08 | 4.810 | 4.970 | 4.810 | 4.870 | 4.870 | 1,851,611 |
| 2024-04-07 | 4.750 | 4.900 | 4.700 | 4.810 | 4.810 | 694,928 |
| 2024-04-04 | 4.780 | 4.840 | 4.680 | 4.750 | 4.750 | 1,833,182 |
| 2024-04-03 | 4.660 | 4.900 | 4.660 | 4.780 | 4.780 | 3,740,767 |
| 2024-04-02 | 4.390 | 4.700 | 4.380 | 4.660 | 4.660 | 5,202,216 |
| 2024-04-01 | 4.280 | 4.430 | 4.280 | 4.390 | 4.390 | 446,612 |
| 2024-03-31 | 4.510 | 4.600 | 4.260 | 4.280 | 4.280 | 958,955 |
| 2024-03-28 | 4.530 | 4.680 | 4.470 | 4.510 | 4.510 | 386,419 |
| 2024-03-27 | 4.540 | 4.730 | 4.440 | 4.530 | 4.530 | 1,018,125 |
| 2024-03-26 | 4.570 | 4.750 | 4.530 | 4.540 | 4.540 | 543,316 |
| 2024-03-25 | 4.530 | 4.730 | 4.530 | 4.570 | 4.570 | 1,602,724 |
| 2024-03-24 | 4.350 | 4.900 | 4.260 | 4.530 | 4.530 | 2,140,599 |
| 2024-03-21 | 4.170 | 4.400 | 4.170 | 4.350 | 4.350 | 971,019 |
| 2024-03-20 | 3.920 | 4.200 | 3.920 | 4.170 | 4.170 | 2,839,949 |
| 2024-03-19 | 3.910 | 4.000 | 3.870 | 3.920 | 3.920 | 614,982 |
| 2024-03-18 | 4.230 | 4.300 | 3.900 | 3.910 | 3.910 | 427,328 |
| 2024-03-17 | 4.200 | 4.300 | 4.200 | 4.230 | 4.230 | 396,186 |
| 2024-03-14 | 4.070 | 4.240 | 4.070 | 4.200 | 4.200 | 353,493 |
| 2024-03-13 | 4.400 | 4.520 | 4.050 | 4.070 | 4.070 | 1,006,576 |
| 2024-03-12 | 4.490 | 4.590 | 4.400 | 4.400 | 4.400 | 1,042,814 |
| 2024-03-11 | 4.630 | 4.800 | 4.410 | 4.490 | 4.490 | 739,537 |
| 2024-03-10 | 4.470 | 4.800 | 4.470 | 4.630 | 4.630 | 3,652,108 |
| 2024-03-07 | 4.440 | 4.630 | 4.310 | 4.470 | 4.470 | 1,595,265 |
| 2024-03-06 | 4.720 | 4.760 | 4.330 | 4.440 | 4.440 | 1,667,169 |
| 2024-03-05 | 4.790 | 5.080 | 4.700 | 4.720 | 4.720 | 6,197,522 |
| 2024-03-04 | 4.600 | 4.930 | 4.600 | 4.790 | 4.790 | 5,243,816 |
| 2024-03-03 | 4.720 | 4.840 | 4.560 | 4.600 | 4.600 | 1,741,100 |
| 2024-02-29 | 4.610 | 4.960 | 4.540 | 4.720 | 4.720 | 3,678,663 |
| 2024-02-28 | 4.410 | 5.100 | 4.400 | 4.610 | 4.610 | 15,235,150 |
| 2024-02-27 | 4.360 | 4.590 | 4.360 | 4.410 | 4.410 | 1,696,186 |
| 2024-02-26 | 4.330 | 4.600 | 4.320 | 4.360 | 4.360 | 2,507,527 |
| 2024-02-25 | 4.940 | 4.940 | 4.200 | 4.330 | 4.330 | 4,974,983 |
| 2024-02-22 | 5.020 | 5.090 | 4.920 | 4.940 | 4.940 | 1,548,154 |
| 2024-02-21 | 5.040 | 5.160 | 5.000 | 5.020 | 5.020 | 2,120,987 |
| 2024-02-20 | 5.030 | 5.160 | 5.030 | 5.040 | 5.040 | 1,370,254 |
| 2024-02-19 | 5.120 | 5.190 | 5.000 | 5.030 | 5.030 | 2,495,407 |
| 2024-02-18 | 5.150 | 5.270 | 5.110 | 5.120 | 5.120 | 3,020,241 |
| 2024-02-15 | 5.210 | 5.280 | 5.080 | 5.150 | 5.150 | 3,967,195 |
| 2024-02-14 | 5.400 | 5.530 | 5.110 | 5.210 | 5.210 | 5,485,441 |
| 2024-02-13 | 5.160 | 5.700 | 5.070 | 5.400 | 5.400 | 13,608,467 |
| 2024-02-12 | 5.260 | 5.420 | 4.940 | 5.160 | 5.160 | 5,615,431 |
| 2024-02-11 | 4.600 | 5.450 | 4.440 | 5.260 | 5.260 | 16,463,913 |
| 2024-02-08 | 4.420 | 4.650 | 4.220 | 4.600 | 4.600 | 4,476,572 |
| 2024-02-07 | 4.260 | 4.730 | 4.260 | 4.420 | 4.420 | 12,052,701 |
| 2024-02-06 | 4.030 | 4.400 | 4.030 | 4.260 | 4.260 | 11,171,963 |
| 2024-02-05 | 3.990 | 4.250 | 3.900 | 4.030 | 4.030 | 4,170,137 |
| 2024-02-04 | 3.990 | 4.060 | 3.920 | 3.990 | 3.990 | 2,195,694 |
| 2024-02-01 | 3.910 | 4.150 | 3.220 | 3.990 | 3.990 | 516,479 |
| 2024-01-31 | 4.210 | 4.320 | 3.900 | 3.910 | 3.910 | 1,702,885 |
| 2024-01-30 | 4.210 | 4.280 | 4.180 | 4.210 | 4.210 | 460,007 |
| 2024-01-29 | 4.250 | 4.360 | 4.200 | 4.210 | 4.210 | 800,274 |
| 2024-01-28 | 4.120 | 4.370 | 4.120 | 4.250 | 4.250 | 865,416 |
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.