Egyptian for Tourism Resorts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	1.540	1.630	1.540	1.560	1.560	2,418,703
2022-08-07	1.450	1.570	1.450	1.540	1.540	672,270
2022-08-04	1.400	1.450	1.400	1.450	1.450	319,450
2022-08-03	1.400	1.410	1.390	1.400	1.400	61,550
2022-08-02	1.400	1.430	1.400	1.400	1.400	55,300
2022-08-01	1.450	1.450	1.400	1.400	1.400	741,612
2022-07-31	1.480	1.480	1.440	1.450	1.450	238,966
2022-07-28	1.440	1.480	1.420	1.480	1.480	314,938
2022-07-27	1.440	1.460	1.420	1.440	1.440	77,305
2022-07-26	1.440	1.460	1.410	1.440	1.440	31,549
2022-07-25	1.440	1.490	1.430	1.440	1.440	12,533
2022-07-24	1.440	1.450	1.370	1.440	1.440	153,900
2022-07-21	1.300	1.450	1.300	1.440	1.440	269,832
2022-07-20	1.300	1.430	1.300	1.300	1.300	77,181
2022-07-19	1.300	1.410	1.300	1.300	1.300	13,459
2022-07-18	1.300	1.410	1.300	1.300	1.300	120,027
2022-07-17	1.300	1.400	1.300	1.300	1.300	85,907
2022-07-07	1.300	1.370	1.300	1.300	1.300	139,101
2022-07-06	1.300	1.380	1.260	1.300	1.300	6,010
2022-07-05	1.300	1.450	1.250	1.300	1.300	127,500
2022-07-04	1.430	1.430	1.290	1.300	1.300	409,399
2022-07-03	1.430	1.430	1.300	1.430	1.430	27,300
2022-06-29	1.430	1.430	1.370	1.430	1.430	23,406
2022-06-28	1.430	1.430	1.340	1.430	1.430	149,811
2022-06-27	1.430	1.440	1.390	1.430	1.430	177,847
2022-06-26	1.430	1.440	1.430	1.430	1.430	136,620
2022-06-23	1.460	1.500	1.430	1.430	1.430	283,536
2022-06-22	1.460	1.490	1.460	1.460	1.460	49,000
2022-06-21	1.460	1.470	1.460	1.460	1.460	79,295
2022-06-20	1.490	1.500	1.460	1.460	1.460	228,535
2022-06-19	1.490	1.490	1.460	1.490	1.490	124,454
2022-06-16	1.520	1.520	1.480	1.490	1.490	422,335
2022-06-15	1.560	1.560	1.500	1.520	1.520	773,355
2022-06-14	1.560	1.560	1.510	1.560	1.560	55,013
2022-06-13	1.560	1.560	1.510	1.560	1.560	46,615
2022-06-12	1.560	1.560	1.500	1.560	1.560	110,542
2022-06-09	1.560	1.580	1.520	1.560	1.560	115,338
2022-06-08	1.600	1.610	1.550	1.560	1.560	490,009
2022-06-07	1.520	1.610	1.520	1.600	1.600	4,691,369
2022-06-06	1.460	1.550	1.430	1.520	1.520	2,308,344
2022-06-05	1.420	1.470	1.410	1.460	1.460	1,073,947
2022-06-02	1.400	1.420	1.390	1.420	1.420	808,987
2022-06-01	1.400	1.410	1.370	1.400	1.400	1,215,711
2022-05-31	1.370	1.410	1.330	1.400	1.400	1,719,180
2022-05-30	1.310	1.400	1.220	1.370	1.370	2,538,464
2022-05-29	1.310	1.310	1.290	1.310	1.310	0
2022-05-26	1.310	1.310	1.290	1.310	1.310	0
2022-05-25	1.310	1.310	1.290	1.310	1.310	0
2022-05-24	1.310	1.310	1.290	1.310	1.310	0
2022-05-23	1.310	1.310	1.290	1.310	1.310	0
2022-05-22	1.310	1.310	1.290	1.310	1.310	0
2022-05-19	1.310	1.310	1.290	1.310	1.310	0
2022-05-18	1.310	1.310	1.290	1.310	1.310	0
2022-05-17	1.310	1.310	1.290	1.310	1.310	0
2022-05-16	1.310	1.310	1.290	1.310	1.310	138,017
2022-05-15	1.330	1.350	1.110	1.310	1.310	405,765
2022-05-12	1.330	1.340	1.310	1.330	1.330	0
2022-05-11	1.330	1.340	1.310	1.330	1.330	40,620
2022-05-10	1.300	1.330	1.290	1.330	1.330	472,807
2022-05-09	1.310	1.320	1.300	1.300	1.300	472,341

← NewerPage 18 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.