Egyptian for Tourism Resorts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-29	2.160	2.220	2.110	2.120	2.120	2,951,020
2023-01-25	2.100	2.230	2.100	2.160	2.160	4,469,181
2023-01-24	2.110	2.160	2.060	2.100	2.100	1,845,846
2023-01-23	2.170	2.220	2.100	2.110	2.110	2,990,283
2023-01-22	2.220	2.280	2.150	2.170	2.170	6,758,557
2023-01-19	2.230	2.320	2.210	2.220	2.220	9,152,503
2023-01-18	2.210	2.330	2.210	2.230	2.230	6,841,475
2023-01-17	2.200	2.290	2.190	2.210	2.210	10,412,463
2023-01-16	2.070	2.280	2.070	2.200	2.200	9,819,564
2023-01-15	2.060	2.120	2.030	2.070	2.070	3,826,645
2023-01-12	1.980	2.080	1.900	2.060	2.060	5,055,145
2023-01-11	2.010	2.150	1.950	1.980	1.980	7,175,672
2023-01-10	2.030	2.070	1.980	2.010	2.010	8,297,088
2023-01-09	2.150	2.210	2.010	2.030	2.030	8,666,781
2023-01-05	2.080	2.220	2.080	2.150	2.150	6,839,379
2023-01-04	2.120	2.130	1.950	2.080	2.080	5,911,560
2023-01-03	2.030	2.150	2.030	2.120	2.120	9,663,509
2023-01-02	1.960	2.050	1.950	2.030	2.030	3,987,421
2022-12-29	2.010	2.040	1.960	1.960	1.960	6,655,845
2022-12-28	1.900	2.020	1.900	2.010	2.010	11,593,817
2022-12-27	1.900	1.950	1.890	1.900	1.900	16,996,735
2022-12-26	1.850	1.920	1.850	1.900	1.900	1,853,160
2022-12-25	1.870	1.900	1.840	1.850	1.850	763,788
2022-12-22	1.950	1.980	1.830	1.870	1.870	2,360,034
2022-12-21	2.010	2.060	1.930	1.950	1.950	3,004,761
2022-12-20	1.930	2.090	1.930	2.010	2.010	7,440,937
2022-12-19	1.940	1.990	1.900	1.930	1.930	805,784
2022-12-18	1.920	2.020	1.910	1.940	1.940	2,309,780
2022-12-15	1.990	2.030	1.920	1.920	1.920	2,611,291
2022-12-14	1.940	2.050	1.940	1.990	1.990	5,557,277
2022-12-13	1.960	2.000	1.900	1.940	1.940	5,869,012
2022-12-12	1.940	1.980	1.850	1.960	1.960	4,082,767
2022-12-11	1.920	2.000	1.890	1.940	1.940	2,891,481
2022-12-08	1.860	1.950	1.830	1.920	1.920	2,477,060
2022-12-07	1.910	1.940	1.850	1.860	1.860	4,035,908
2022-12-06	1.770	1.930	1.770	1.910	1.910	9,525,529
2022-12-05	1.710	1.800	1.680	1.770	1.770	5,948,161
2022-12-04	1.700	1.740	1.700	1.710	1.710	1,551,960
2022-12-01	1.700	1.720	1.690	1.700	1.700	1,433,980
2022-11-30	1.750	1.750	1.690	1.700	1.700	1,070,499
2022-11-29	1.680	1.760	1.680	1.750	1.750	1,871,409
2022-11-28	1.710	1.740	1.670	1.680	1.680	1,262,849
2022-11-27	1.710	1.760	1.700	1.710	1.710	1,204,499
2022-11-24	1.700	1.720	1.670	1.710	1.710	1,118,460
2022-11-23	1.690	1.720	1.680	1.700	1.700	1,346,064
2022-11-22	1.670	1.700	1.660	1.690	1.690	824,524
2022-11-21	1.720	1.720	1.660	1.670	1.670	608,113
2022-11-20	1.740	1.740	1.720	1.720	1.720	595,843
2022-11-17	1.740	1.780	1.740	1.740	1.740	628,358
2022-11-16	1.760	1.760	1.730	1.740	1.740	1,046,392
2022-11-15	1.720	1.780	1.720	1.760	1.760	6,139,519
2022-11-14	1.680	1.740	1.680	1.720	1.720	2,079,703
2022-11-13	1.600	1.690	1.600	1.680	1.680	1,263,183
2022-11-10	1.620	1.630	1.580	1.600	1.600	527,565
2022-11-09	1.620	1.620	1.580	1.620	1.620	70,695
2022-11-08	1.620	1.650	1.590	1.620	1.620	51,683
2022-11-07	1.570	1.630	1.570	1.620	1.620	1,374,795
2022-11-06	1.620	1.650	1.570	1.570	1.570	608,531
2022-11-03	1.620	1.620	1.620	1.620	1.620	139,640
2022-11-02	1.660	1.660	1.620	1.620	1.620	296,293

← NewerPage 16 of 21 · 1,217 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.