Egyptian for Tourism Resorts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-30 | 4.190 | 4.330 | 4.130 | 4.150 | 4.150 | 1,179,144 |
| 2023-10-29 | 4.160 | 4.320 | 4.130 | 4.190 | 4.190 | 903,207 |
| 2023-10-26 | 4.210 | 4.440 | 4.110 | 4.160 | 4.160 | 949,560 |
| 2023-10-25 | 4.220 | 4.480 | 4.200 | 4.210 | 4.210 | 1,980,191 |
| 2023-10-24 | 4.340 | 4.630 | 4.120 | 4.220 | 4.220 | 4,360,730 |
| 2023-10-23 | 3.980 | 4.440 | 3.960 | 4.340 | 4.340 | 3,136,649 |
| 2023-10-22 | 3.970 | 4.150 | 3.970 | 3.980 | 3.980 | 922,272 |
| 2023-10-19 | 4.000 | 4.170 | 3.910 | 3.970 | 3.970 | 1,731,202 |
| 2023-10-18 | 4.070 | 4.140 | 3.980 | 4.000 | 4.000 | 1,325,478 |
| 2023-10-17 | 4.180 | 4.270 | 4.040 | 4.070 | 4.070 | 446,680 |
| 2023-10-16 | 4.180 | 4.280 | 4.150 | 4.180 | 4.180 | 553,289 |
| 2023-10-15 | 4.190 | 4.300 | 4.160 | 4.180 | 4.180 | 466,932 |
| 2023-10-12 | 4.300 | 4.310 | 4.100 | 4.190 | 4.190 | 226,096 |
| 2023-10-11 | 4.330 | 4.470 | 4.250 | 4.300 | 4.300 | 1,714,944 |
| 2023-10-10 | 4.040 | 4.460 | 4.010 | 4.330 | 4.330 | 1,008,477 |
| 2023-10-09 | 3.900 | 4.150 | 3.900 | 4.040 | 4.040 | 182,244 |
| 2023-10-08 | 4.270 | 4.330 | 3.750 | 3.900 | 3.900 | 213,023 |
| 2023-10-04 | 4.130 | 4.350 | 4.000 | 4.270 | 4.270 | 675,675 |
| 2023-10-03 | 4.270 | 4.360 | 4.100 | 4.130 | 4.130 | 740,711 |
| 2023-10-02 | 4.360 | 4.440 | 4.160 | 4.270 | 4.270 | 1,047,848 |
| 2023-10-01 | 4.530 | 4.640 | 4.250 | 4.360 | 4.360 | 1,133,021 |
| 2023-09-27 | 4.510 | 4.590 | 4.350 | 4.530 | 4.530 | 1,580,501 |
| 2023-09-26 | 4.700 | 4.740 | 4.500 | 4.510 | 4.510 | 1,472,692 |
| 2023-09-25 | 4.730 | 4.800 | 4.660 | 4.700 | 4.700 | 583,879 |
| 2023-09-24 | 4.780 | 4.870 | 4.700 | 4.730 | 4.730 | 1,660,380 |
| 2023-09-21 | 4.570 | 4.900 | 4.570 | 4.780 | 4.780 | 2,874,015 |
| 2023-09-20 | 4.810 | 4.870 | 4.540 | 4.570 | 4.570 | 1,217,944 |
| 2023-09-19 | 4.700 | 4.940 | 4.700 | 4.810 | 4.810 | 3,687,942 |
| 2023-09-18 | 4.760 | 4.940 | 4.700 | 4.700 | 4.700 | 4,165,961 |
| 2023-09-17 | 4.260 | 4.970 | 4.260 | 4.760 | 4.760 | 8,737,894 |
| 2023-09-14 | 4.390 | 4.450 | 4.250 | 4.260 | 4.260 | 1,341,026 |
| 2023-09-13 | 4.340 | 4.530 | 4.270 | 4.390 | 4.390 | 3,484,830 |
| 2023-09-12 | 4.000 | 4.450 | 4.000 | 4.340 | 4.340 | 9,562,225 |
| 2023-09-11 | 3.930 | 4.080 | 3.800 | 4.000 | 4.000 | 1,537,300 |
| 2023-09-10 | 3.880 | 4.090 | 3.880 | 3.930 | 3.930 | 725,204 |
| 2023-09-07 | 3.710 | 4.060 | 3.690 | 3.880 | 3.880 | 2,594,162 |
| 2023-09-06 | 3.760 | 3.840 | 3.690 | 3.710 | 3.710 | 2,494,899 |
| 2023-09-05 | 3.820 | 3.920 | 3.750 | 3.760 | 3.760 | 870,412 |
| 2023-09-04 | 3.780 | 3.920 | 3.750 | 3.820 | 3.820 | 2,104,638 |
| 2023-09-03 | 3.900 | 4.100 | 3.740 | 3.780 | 3.780 | 3,043,095 |
| 2023-08-31 | 3.990 | 4.100 | 3.900 | 3.900 | 3.900 | 1,984,484 |
| 2023-08-30 | 3.990 | 4.110 | 3.940 | 3.990 | 3.990 | 2,832,195 |
| 2023-08-29 | 4.140 | 4.290 | 3.910 | 3.990 | 3.990 | 5,505,563 |
| 2023-08-28 | 3.710 | 4.350 | 3.700 | 4.140 | 4.140 | 8,982,121 |
| 2023-08-27 | 3.480 | 3.970 | 3.450 | 3.710 | 3.710 | 4,098,548 |
| 2023-08-24 | 3.500 | 3.590 | 3.400 | 3.480 | 3.480 | 1,308,100 |
| 2023-08-23 | 3.670 | 3.750 | 3.470 | 3.500 | 3.500 | 2,634,338 |
| 2023-08-22 | 3.670 | 3.830 | 3.650 | 3.670 | 3.670 | 3,309,172 |
| 2023-08-21 | 3.560 | 3.930 | 3.560 | 3.670 | 3.670 | 13,651,277 |
| 2023-08-20 | 2.970 | 3.560 | 2.950 | 3.560 | 3.560 | 11,659,076 |
| 2023-08-17 | 3.000 | 3.020 | 2.960 | 2.970 | 2.970 | 630,336 |
| 2023-08-16 | 2.910 | 3.060 | 2.910 | 3.000 | 3.000 | 1,979,078 |
| 2023-08-15 | 3.000 | 3.100 | 2.900 | 2.910 | 2.910 | 2,148,080 |
| 2023-08-14 | 2.820 | 3.050 | 2.820 | 3.000 | 3.000 | 2,037,102 |
| 2023-08-13 | 2.810 | 2.850 | 2.790 | 2.820 | 2.820 | 452,428 |
| 2023-08-10 | 2.750 | 2.890 | 2.740 | 2.810 | 2.810 | 1,542,184 |
| 2023-08-09 | 2.740 | 2.770 | 2.740 | 2.750 | 2.750 | 157,641 |
| 2023-08-08 | 2.750 | 2.770 | 2.730 | 2.740 | 2.740 | 516,480 |
| 2023-08-07 | 2.740 | 2.770 | 2.730 | 2.750 | 2.750 | 287,955 |
| 2023-08-06 | 2.740 | 2.760 | 2.700 | 2.740 | 2.740 | 291,827 |
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.