Egyptian for Tourism Resorts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-24 | 4.240 | 4.300 | 4.100 | 4.120 | 4.120 | 508,961 |
| 2024-01-23 | 4.240 | 4.310 | 4.210 | 4.240 | 4.240 | 310,489 |
| 2024-01-22 | 4.250 | 4.400 | 4.220 | 4.240 | 4.240 | 577,579 |
| 2024-01-21 | 4.200 | 4.310 | 4.200 | 4.250 | 4.250 | 1,891,478 |
| 2024-01-18 | 4.280 | 4.370 | 4.150 | 4.200 | 4.200 | 388,178 |
| 2024-01-17 | 4.370 | 4.430 | 4.260 | 4.280 | 4.280 | 517,362 |
| 2024-01-16 | 4.390 | 4.470 | 4.350 | 4.370 | 4.370 | 355,851 |
| 2024-01-15 | 4.390 | 4.580 | 4.380 | 4.390 | 4.390 | 1,112,761 |
| 2024-01-14 | 4.230 | 4.530 | 4.210 | 4.390 | 4.390 | 2,110,246 |
| 2024-01-11 | 4.250 | 4.290 | 4.170 | 4.230 | 4.230 | 865,769 |
| 2024-01-10 | 4.280 | 4.390 | 4.240 | 4.250 | 4.250 | 517,867 |
| 2024-01-09 | 4.260 | 4.370 | 4.240 | 4.280 | 4.280 | 265,166 |
| 2024-01-08 | 4.310 | 4.340 | 4.210 | 4.260 | 4.260 | 328,786 |
| 2024-01-04 | 4.210 | 4.440 | 4.210 | 4.310 | 4.310 | 885,919 |
| 2024-01-03 | 4.240 | 4.350 | 4.200 | 4.210 | 4.210 | 514,383 |
| 2024-01-02 | 4.190 | 4.380 | 4.150 | 4.240 | 4.240 | 652,290 |
| 2023-12-31 | 4.160 | 4.260 | 4.100 | 4.190 | 4.190 | 722,453 |
| 2023-12-28 | 4.170 | 4.300 | 4.140 | 4.160 | 4.160 | 514,800 |
| 2023-12-27 | 4.050 | 4.310 | 4.050 | 4.170 | 4.170 | 1,270,610 |
| 2023-12-26 | 4.060 | 4.140 | 4.010 | 4.050 | 4.050 | 274,152 |
| 2023-12-25 | 4.030 | 4.080 | 4.000 | 4.060 | 4.060 | 151,363 |
| 2023-12-24 | 4.100 | 4.260 | 4.000 | 4.030 | 4.030 | 587,323 |
| 2023-12-21 | 4.170 | 4.300 | 4.100 | 4.100 | 4.100 | 710,520 |
| 2023-12-20 | 4.360 | 4.430 | 4.150 | 4.170 | 4.170 | 1,388,004 |
| 2023-12-19 | 4.090 | 4.380 | 4.090 | 4.360 | 4.360 | 2,644,874 |
| 2023-12-18 | 4.070 | 4.200 | 4.070 | 4.090 | 4.090 | 653,783 |
| 2023-12-17 | 4.070 | 4.140 | 4.060 | 4.070 | 4.070 | 187,535 |
| 2023-12-14 | 4.030 | 4.160 | 4.030 | 4.070 | 4.070 | 454,222 |
| 2023-12-13 | 4.040 | 4.140 | 4.010 | 4.030 | 4.030 | 203,169 |
| 2023-12-12 | 4.060 | 4.160 | 4.010 | 4.040 | 4.040 | 289,350 |
| 2023-12-11 | 4.080 | 4.100 | 4.000 | 4.060 | 4.060 | 234,470 |
| 2023-12-10 | 4.110 | 4.150 | 4.050 | 4.080 | 4.080 | 162,993 |
| 2023-12-07 | 4.220 | 4.260 | 4.010 | 4.110 | 4.110 | 1,212,119 |
| 2023-12-06 | 4.060 | 4.330 | 4.040 | 4.220 | 4.220 | 1,156,822 |
| 2023-12-05 | 4.210 | 4.290 | 3.810 | 4.060 | 4.060 | 560,979 |
| 2023-12-04 | 4.230 | 4.310 | 4.200 | 4.210 | 4.210 | 336,937 |
| 2023-12-03 | 4.100 | 4.250 | 4.090 | 4.230 | 4.230 | 380,290 |
| 2023-11-30 | 4.110 | 4.200 | 4.000 | 4.100 | 4.100 | 609,821 |
| 2023-11-29 | 4.210 | 4.270 | 4.100 | 4.110 | 4.110 | 839,461 |
| 2023-11-28 | 4.430 | 4.500 | 4.140 | 4.210 | 4.210 | 2,108,316 |
| 2023-11-27 | 4.440 | 4.520 | 4.430 | 4.430 | 4.430 | 558,057 |
| 2023-11-26 | 4.490 | 4.550 | 4.420 | 4.440 | 4.440 | 704,907 |
| 2023-11-23 | 4.500 | 4.590 | 4.480 | 4.490 | 4.490 | 802,106 |
| 2023-11-22 | 4.440 | 4.540 | 4.410 | 4.500 | 4.500 | 1,045,053 |
| 2023-11-21 | 4.520 | 4.590 | 4.410 | 4.440 | 4.440 | 1,323,140 |
| 2023-11-20 | 4.570 | 4.800 | 4.500 | 4.520 | 4.520 | 2,403,521 |
| 2023-11-19 | 4.620 | 4.740 | 4.560 | 4.570 | 4.570 | 1,133,241 |
| 2023-11-16 | 4.600 | 4.750 | 4.600 | 4.620 | 4.620 | 3,080,150 |
| 2023-11-15 | 4.400 | 4.630 | 4.330 | 4.600 | 4.600 | 3,354,933 |
| 2023-11-14 | 4.400 | 4.500 | 4.370 | 4.400 | 4.400 | 970,800 |
| 2023-11-13 | 4.350 | 4.550 | 4.350 | 4.400 | 4.400 | 1,939,163 |
| 2023-11-12 | 4.300 | 4.500 | 4.300 | 4.350 | 4.350 | 2,138,112 |
| 2023-11-09 | 4.140 | 4.540 | 4.140 | 4.300 | 4.300 | 3,750,782 |
| 2023-11-08 | 4.170 | 4.260 | 4.120 | 4.140 | 4.140 | 520,957 |
| 2023-11-07 | 4.170 | 4.290 | 4.160 | 4.170 | 4.170 | 586,987 |
| 2023-11-06 | 4.040 | 4.310 | 4.040 | 4.170 | 4.170 | 1,714,630 |
| 2023-11-05 | 4.010 | 4.130 | 4.010 | 4.040 | 4.040 | 841,553 |
| 2023-11-02 | 4.050 | 4.190 | 3.990 | 4.010 | 4.010 | 1,799,462 |
| 2023-11-01 | 3.990 | 4.140 | 3.990 | 4.050 | 4.050 | 673,998 |
| 2023-10-31 | 4.150 | 4.250 | 3.960 | 3.990 | 3.990 | 1,711,727 |
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.