Egyptian for Tourism Resorts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	1.310	1.320	1.280	1.310	1.310	166,088
2022-04-28	1.300	1.340	1.270	1.310	1.310	369,442
2022-04-27	1.300	1.300	1.260	1.300	1.300	217,249
2022-04-26	1.350	1.350	1.290	1.300	1.300	238,950
2022-04-21	1.300	1.350	1.300	1.350	1.350	365,060
2022-04-20	1.300	1.310	1.270	1.300	1.300	1,247,511
2022-04-19	1.300	1.310	1.270	1.300	1.300	224,002
2022-04-18	1.300	1.310	1.150	1.300	1.300	2,173,611
2022-04-17	1.300	1.300	1.270	1.300	1.300	1,737,468
2022-04-14	1.320	1.320	1.280	1.300	1.300	377,241
2022-04-13	1.310	1.330	1.280	1.320	1.320	1,837,357
2022-04-12	1.300	1.310	1.280	1.310	1.310	424,995
2022-04-11	1.300	1.300	1.260	1.300	1.300	270,500
2022-04-10	1.320	1.320	1.300	1.300	1.300	329,725
2022-04-07	1.330	1.330	1.310	1.320	1.320	348,010
2022-04-06	1.360	1.360	1.310	1.330	1.330	590,499
2022-04-05	1.360	1.360	1.300	1.360	1.360	66,550
2022-04-04	1.360	1.360	1.340	1.360	1.360	57,200
2022-04-03	1.360	1.380	1.330	1.360	1.360	68,730
2022-03-31	1.370	1.380	1.330	1.360	1.360	350,525
2022-03-30	1.320	1.380	1.320	1.370	1.370	1,261,000
2022-03-29	1.320	1.340	1.280	1.320	1.320	6,549,742
2022-03-28	1.340	1.340	1.300	1.320	1.320	3,619,062
2022-03-27	1.360	1.360	1.330	1.340	1.340	3,298,639
2022-03-24	1.270	1.500	1.270	1.360	1.360	4,214,274
2022-03-23	1.300	1.300	1.250	1.270	1.270	507,313
2022-03-22	1.340	1.360	1.270	1.300	1.300	2,611,227
2022-03-21	1.330	1.360	1.300	1.340	1.340	3,048,841
2022-03-20	1.270	1.330	1.250	1.330	1.330	3,646,924
2022-03-17	1.210	1.270	1.200	1.270	1.270	1,398,192
2022-03-16	1.150	1.210	1.150	1.210	1.210	1,852,206
2022-03-15	1.100	1.150	1.070	1.150	1.150	2,113,907
2022-03-14	1.150	1.150	1.090	1.100	1.100	2,003,817
2022-03-13	1.210	1.210	1.150	1.150	1.150	16,225,469
2022-03-10	1.270	1.270	1.210	1.210	1.210	37,232,846
2022-03-09	1.270	1.280	1.270	1.270	1.270	836,286
2022-03-08	1.270	1.310	1.260	1.270	1.270	15,186,733
2022-03-07	1.320	1.320	1.260	1.270	1.270	3,159,458
2022-03-06	1.310	1.350	1.300	1.320	1.320	3,121,286
2022-03-03	1.300	1.330	1.300	1.310	1.310	6,206,045
2022-03-02	1.290	1.320	1.280	1.300	1.300	3,759,256
2022-03-01	1.270	1.300	1.270	1.290	1.290	2,640,415
2022-02-28	1.310	1.310	1.260	1.270	1.270	2,552,746
2022-02-27	1.240	1.330	1.240	1.310	1.310	2,776,622
2022-02-24	1.380	1.380	1.200	1.240	1.240	4,333,059
2022-02-23	1.340	1.390	1.340	1.380	1.380	1,154,654
2022-02-22	1.360	1.360	1.320	1.340	1.340	1,191,362
2022-02-21	1.360	1.380	1.340	1.360	1.360	1,153,893
2022-02-20	1.380	1.390	1.350	1.360	1.360	1,319,935
2022-02-17	1.400	1.400	1.370	1.380	1.380	1,784,910
2022-02-16	1.410	1.430	1.370	1.400	1.400	3,159,079
2022-02-15	1.340	1.420	1.340	1.410	1.410	5,246,740
2022-02-14	1.330	1.370	1.300	1.340	1.340	3,790,482
2022-02-13	1.440	1.440	1.320	1.330	1.330	5,600,173
2022-02-10	1.490	1.490	1.430	1.440	1.440	3,112,873
2022-02-09	1.520	1.540	1.490	1.490	1.490	5,670,560
2022-02-08	1.520	1.540	1.510	1.520	1.520	5,927,592
2022-02-07	1.540	1.570	1.520	1.520	1.520	11,718,783
2022-02-06	1.500	1.550	1.500	1.540	1.540	13,060,971
2022-02-03	1.540	1.540	1.490	1.500	1.500	12,195,334

← NewerPage 19 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.