Egyptian for Tourism Resorts historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-03	2.730	2.770	2.720	2.740	2.740	469,297
2023-08-02	2.700	2.840	2.680	2.730	2.730	2,119,212
2023-08-01	2.650	2.750	2.640	2.700	2.700	442,751
2023-07-31	2.650	2.660	2.600	2.650	2.650	476,715
2023-07-30	2.640	2.670	2.600	2.650	2.650	202,665
2023-07-27	2.630	2.660	2.600	2.640	2.640	351,549
2023-07-26	2.560	2.630	2.560	2.630	2.630	322,520
2023-07-25	2.590	2.600	2.550	2.560	2.560	392,296
2023-07-24	2.610	2.640	2.580	2.590	2.590	334,186
2023-07-19	2.610	2.690	2.610	2.610	2.610	967,686
2023-07-18	2.610	2.650	2.600	2.610	2.610	293,787
2023-07-17	2.640	2.690	2.600	2.610	2.610	469,187
2023-07-16	2.700	2.780	2.620	2.640	2.640	929,513
2023-07-13	2.630	2.780	2.630	2.700	2.700	1,971,261
2023-07-12	2.660	2.720	2.620	2.630	2.630	1,863,353
2023-07-11	2.450	2.900	2.450	2.660	2.660	6,330,864
2023-07-10	2.490	2.490	2.440	2.450	2.450	267,491
2023-07-09	2.500	2.500	2.470	2.490	2.490	606,329
2023-07-06	2.460	2.510	2.440	2.500	2.500	386,895
2023-07-05	2.430	2.500	2.400	2.460	2.460	401,823
2023-07-04	2.400	2.450	2.400	2.430	2.430	391,818
2023-06-26	2.400	2.400	2.380	2.400	2.400	175,725
2023-06-25	2.400	2.450	2.370	2.400	2.400	290,781
2023-06-22	2.400	2.430	2.390	2.400	2.400	459,449
2023-06-21	2.460	2.470	2.400	2.400	2.400	872,850
2023-06-20	2.450	2.480	2.450	2.460	2.460	500,835
2023-06-19	2.480	2.500	2.420	2.450	2.450	1,515,384
2023-06-18	2.450	2.490	2.440	2.480	2.480	291,223
2023-06-15	2.490	2.500	2.440	2.450	2.450	1,312,248
2023-06-14	2.540	2.550	2.450	2.490	2.490	3,333,279
2023-06-13	2.570	2.590	2.530	2.540	2.540	1,303,072
2023-06-12	2.550	2.610	2.550	2.570	2.570	573,166
2023-06-11	2.540	2.590	2.530	2.550	2.550	2,829,269
2023-06-08	2.530	2.600	2.530	2.540	2.540	1,092,484
2023-06-07	2.570	2.620	2.530	2.530	2.530	1,867,977
2023-06-06	2.580	2.640	2.560	2.570	2.570	1,440,568
2023-06-05	2.530	2.650	2.530	2.580	2.580	3,349,662
2023-06-04	2.530	2.570	2.500	2.530	2.530	1,689,160
2023-06-01	2.500	2.530	2.490	2.530	2.530	1,388,902
2023-05-31	2.550	2.580	2.480	2.500	2.500	2,277,142
2023-05-30	2.520	2.600	2.520	2.550	2.550	3,039,833
2023-05-29	2.510	2.550	2.440	2.520	2.520	5,800,630
2023-05-28	2.510	2.550	2.480	2.510	2.510	1,890,686
2023-05-25	2.510	2.570	2.470	2.510	2.510	4,611,135
2023-05-24	2.420	2.600	2.420	2.510	2.510	4,847,954
2023-05-23	2.430	2.470	2.400	2.420	2.420	484,421
2023-05-22	2.440	2.470	2.430	2.430	2.430	283,719
2023-05-21	2.410	2.470	2.400	2.440	2.440	344,042
2023-05-18	2.400	2.470	2.390	2.410	2.410	809,246
2023-05-17	2.410	2.450	2.380	2.400	2.400	874,060
2023-05-16	2.420	2.450	2.400	2.410	2.410	552,804
2023-05-15	2.460	2.500	2.420	2.420	2.420	543,820
2023-05-14	2.440	2.500	2.430	2.460	2.460	881,869
2023-05-11	2.450	2.520	2.420	2.440	2.440	909,630
2023-05-10	2.490	2.520	2.400	2.450	2.450	381,710
2023-05-09	2.580	2.640	2.450	2.490	2.490	1,256,864
2023-05-08	2.460	2.620	2.450	2.580	2.580	1,761,945
2023-05-07	2.490	2.550	2.400	2.460	2.460	1,236,431
2023-05-03	2.550	2.600	2.470	2.490	2.490	1,208,859
2023-05-02	2.470	2.620	2.470	2.550	2.550	1,295,499

← NewerPage 14 of 21 · 1,212 trading daysOlder →

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.