Egyptian for Tourism Resorts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-02	1.660	1.660	1.620	1.620	1.620	296,293
2022-11-01	1.680	1.680	1.620	1.660	1.660	276,630
2022-10-31	1.680	1.690	1.650	1.680	1.680	116,220
2022-10-30	1.630	1.700	1.600	1.680	1.680	699,917
2022-10-27	1.640	1.710	1.630	1.630	1.630	1,565,928
2022-10-26	1.720	1.720	1.640	1.640	1.640	432,300
2022-10-25	1.720	1.720	1.680	1.720	1.720	1,862,455
2022-10-24	1.710	1.730	1.700	1.720	1.720	1,001,317
2022-10-23	1.620	1.720	1.620	1.710	1.710	2,834,854
2022-10-20	1.500	1.690	1.500	1.620	1.620	2,752,652
2022-10-19	1.500	1.520	1.500	1.500	1.500	283,280
2022-10-18	1.500	1.530	1.470	1.500	1.500	642,543
2022-10-17	1.500	1.520	1.480	1.500	1.500	663,533
2022-10-16	1.490	1.500	1.450	1.500	1.500	237,309
2022-10-13	1.500	1.520	1.420	1.490	1.490	378,009
2022-10-12	1.500	1.500	1.470	1.500	1.500	82,368
2022-10-11	1.500	1.530	1.480	1.500	1.500	871,754
2022-10-10	1.500	1.500	1.490	1.500	1.500	1,416,791
2022-10-09	1.480	1.510	1.470	1.500	1.500	376,499
2022-10-05	1.510	1.510	1.470	1.480	1.480	349,193
2022-10-04	1.470	1.520	1.470	1.510	1.510	1,166,403
2022-10-03	1.470	1.510	1.470	1.470	1.470	368,243
2022-10-02	1.510	1.530	1.470	1.470	1.470	687,513
2022-09-29	1.500	1.550	1.500	1.510	1.510	1,331,074
2022-09-28	1.510	1.520	1.490	1.500	1.500	277,746
2022-09-27	1.520	1.550	1.500	1.510	1.510	559,456
2022-09-26	1.580	1.590	1.500	1.520	1.520	2,545,627
2022-09-25	1.580	1.580	1.550	1.580	1.580	99,498
2022-09-22	1.620	1.620	1.560	1.580	1.580	695,208
2022-09-21	1.520	1.640	1.510	1.620	1.620	749,402
2022-09-20	1.520	1.560	1.480	1.520	1.520	176,664
2022-09-19	1.510	1.530	1.470	1.520	1.520	596,936
2022-09-18	1.600	1.640	1.510	1.510	1.510	589,386
2022-09-15	1.630	1.680	1.600	1.600	1.600	1,489,057
2022-09-14	1.660	1.660	1.610	1.630	1.630	1,013,973
2022-09-13	1.660	1.690	1.620	1.660	1.660	2,104,757
2022-09-12	1.630	1.680	1.630	1.660	1.660	366,022
2022-09-11	1.620	1.670	1.620	1.630	1.630	875,356
2022-09-08	1.640	1.690	1.600	1.620	1.620	1,106,314
2022-09-07	1.720	1.740	1.630	1.640	1.640	1,203,348
2022-09-06	1.700	1.750	1.700	1.720	1.720	2,566,720
2022-09-05	1.630	1.750	1.630	1.700	1.700	31,961,909
2022-09-04	1.600	1.650	1.580	1.630	1.630	1,042,179
2022-09-01	1.600	1.630	1.590	1.600	1.600	652,791
2022-08-31	1.640	1.660	1.590	1.600	1.600	457,750
2022-08-30	1.600	1.650	1.600	1.640	1.640	351,580
2022-08-29	1.660	1.660	1.590	1.600	1.600	2,123,155
2022-08-28	1.660	1.660	1.620	1.660	1.660	163,912
2022-08-25	1.620	1.680	1.620	1.660	1.660	505,650
2022-08-24	1.620	1.670	1.610	1.620	1.620	357,346
2022-08-23	1.670	1.700	1.610	1.620	1.620	811,146
2022-08-22	1.700	1.700	1.660	1.670	1.670	893,757
2022-08-21	1.700	1.720	1.670	1.700	1.700	5,262,261
2022-08-18	1.700	1.720	1.660	1.700	1.700	151,175
2022-08-17	1.700	1.710	1.670	1.700	1.700	2,282,517
2022-08-16	1.700	1.800	1.690	1.700	1.700	6,223,414
2022-08-15	1.580	1.750	1.540	1.700	1.700	5,183,108
2022-08-14	1.580	1.590	1.570	1.580	1.580	741,838
2022-08-11	1.570	1.620	1.500	1.580	1.580	644,980
2022-08-10	1.550	1.590	1.530	1.570	1.570	218,789

← NewerPage 17 of 21 · 1,218 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.