Egyptian for Tourism Resorts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-01	2.570	2.670	2.460	2.470	2.470	1,359,561
2023-04-30	2.650	2.700	2.550	2.570	2.570	1,678,455
2023-04-27	2.690	2.750	2.630	2.650	2.650	4,454,648
2023-04-26	2.460	2.750	2.460	2.690	2.690	13,258,997
2023-04-19	2.340	2.490	2.340	2.460	2.460	1,316,448
2023-04-18	2.370	2.450	2.320	2.340	2.340	860,332
2023-04-13	2.400	2.470	2.350	2.370	2.370	1,199,943
2023-04-12	2.410	2.530	2.400	2.400	2.400	2,779,563
2023-04-11	2.380	2.450	2.370	2.410	2.410	1,554,833
2023-04-10	2.470	2.520	2.370	2.380	2.380	4,295,008
2023-04-09	2.460	2.580	2.370	2.470	2.470	4,143,381
2023-04-06	2.290	2.600	2.290	2.460	2.460	10,884,500
2023-04-05	2.150	2.340	2.120	2.290	2.290	6,676,107
2023-04-04	2.050	2.170	2.050	2.150	2.150	3,279,655
2023-04-03	1.990	2.060	1.990	2.050	2.050	1,481,133
2023-04-02	1.950	2.020	1.920	1.990	1.990	459,039
2023-03-30	1.940	2.000	1.900	1.950	1.950	780,249
2023-03-29	1.920	1.950	1.910	1.940	1.940	758,785
2023-03-28	1.950	1.960	1.920	1.920	1.920	1,404,559
2023-03-27	1.950	1.980	1.930	1.950	1.950	717,007
2023-03-26	1.930	1.970	1.930	1.950	1.950	787,183
2023-03-23	1.910	1.950	1.900	1.930	1.930	300,550
2023-03-22	1.900	1.970	1.890	1.910	1.910	1,205,401
2023-03-21	1.810	1.970	1.810	1.900	1.900	1,401,862
2023-03-20	1.800	1.870	1.790	1.810	1.810	1,012,146
2023-03-19	1.760	1.890	1.700	1.800	1.800	357,523
2023-03-16	1.790	1.850	1.550	1.760	1.760	1,332,499
2023-03-15	1.920	1.980	1.710	1.790	1.790	7,813,064
2023-03-14	1.910	1.960	1.870	1.920	1.920	1,529,080
2023-03-13	2.000	2.030	1.850	1.910	1.910	8,315,359
2023-03-12	2.070	2.110	1.980	2.000	2.000	16,534,640
2023-03-09	1.950	2.100	1.950	2.070	2.070	9,270,362
2023-03-08	1.900	1.970	1.850	1.950	1.950	1,565,573
2023-03-07	1.930	1.960	1.880	1.900	1.900	386,977
2023-03-06	1.940	1.970	1.910	1.930	1.930	604,880
2023-03-05	1.920	1.950	1.850	1.940	1.940	515,342
2023-03-02	1.940	1.970	1.920	1.920	1.920	248,583
2023-03-01	1.940	1.970	1.940	1.940	1.940	766,984
2023-02-28	1.930	1.960	1.920	1.940	1.940	491,151
2023-02-27	1.940	1.960	1.910	1.930	1.930	311,450
2023-02-26	1.930	1.960	1.920	1.940	1.940	317,715
2023-02-23	1.920	1.950	1.910	1.930	1.930	568,427
2023-02-22	1.950	1.950	1.910	1.920	1.920	619,563
2023-02-21	1.900	1.950	1.900	1.950	1.950	832,469
2023-02-20	1.930	1.960	1.890	1.900	1.900	1,598,782
2023-02-19	1.970	1.980	1.920	1.930	1.930	657,108
2023-02-16	1.980	2.030	1.960	1.970	1.970	1,916,579
2023-02-15	1.980	2.030	1.970	1.980	1.980	1,679,455
2023-02-14	1.910	1.990	1.910	1.980	1.980	1,778,642
2023-02-13	1.930	1.960	1.900	1.910	1.910	612,970
2023-02-12	1.980	1.980	1.920	1.930	1.930	567,499
2023-02-09	1.910	1.990	1.900	1.980	1.980	1,876,182
2023-02-08	1.940	1.970	1.900	1.910	1.910	1,125,039
2023-02-07	1.910	1.980	1.910	1.940	1.940	1,857,434
2023-02-06	1.900	1.980	1.900	1.910	1.910	1,105,861
2023-02-05	1.940	1.950	1.830	1.900	1.900	2,862,905
2023-02-02	2.010	2.070	1.930	1.940	1.940	1,457,866
2023-02-01	2.010	2.050	1.980	2.010	2.010	2,452,616
2023-01-31	2.070	2.120	1.940	2.010	2.010	2,838,076
2023-01-30	2.120	2.190	2.030	2.070	2.070	1,910,441

← NewerPage 15 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.