Egyptian for Tourism Resorts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	17.760	17.890	17.600	17.600	17.600	1,427,160
2026-07-21	17.850	18.320	17.520	17.760	17.760	1,972,929
2026-07-20	17.970	18.180	17.600	17.850	17.850	1,189,322
2026-07-19	18.850	18.850	17.880	17.970	17.970	4,629,151
2026-07-16	19.000	19.730	18.850	18.850	18.850	2,964,588
2026-07-15	18.520	19.540	18.100	19.000	19.000	3,973,606
2026-07-14	18.200	18.650	17.880	18.520	18.520	1,074,836
2026-07-13	18.350	18.520	18.020	18.200	18.200	940,681
2026-07-12	18.460	18.900	18.350	18.350	18.350	1,617,158
2026-07-09	18.440	18.930	18.200	18.460	18.460	5,389,129
2026-07-08	19.190	19.580	18.300	18.440	18.440	2,481,340
2026-07-07	18.620	19.800	18.620	19.190	19.190	4,647,652
2026-07-06	19.210	19.310	18.600	18.620	18.620	2,149,564
2026-07-05	17.700	19.430	17.700	19.210	19.210	3,924,895
2026-07-01	17.450	17.850	17.300	17.700	17.700	3,524,544
2026-06-30	16.980	17.750	16.750	17.450	17.450	2,069,965
2026-06-29	16.180	16.990	15.100	16.980	16.980	1,488,953
2026-06-28	17.060	17.200	16.110	16.180	16.180	2,496,311
2026-06-25	17.400	17.700	16.700	17.060	17.060	1,901,813
2026-06-24	17.670	17.950	17.400	17.400	17.400	1,244,465
2026-06-23	18.320	18.650	17.610	17.670	17.670	1,928,032
2026-06-22	18.530	18.950	18.120	18.320	18.320	3,141,750
2026-06-21	18.270	19.000	18.270	18.530	18.530	4,784,468
2026-06-17	17.710	18.470	17.650	18.270	18.270	2,794,044
2026-06-16	17.800	18.140	17.500	17.710	17.710	3,012,260
2026-06-15	18.400	18.950	17.700	17.800	17.800	2,457,798
2026-06-14	17.990	18.940	17.990	18.400	18.400	4,209,942
2026-06-11	18.230	18.880	17.810	17.990	17.990	4,902,680
2026-06-10	19.900	20.090	18.210	18.230	18.230	5,027,115
2026-06-09	17.620	20.220	17.620	19.900	19.900	9,467,250
2026-06-08	17.610	18.500	17.250	17.620	17.620	3,176,089
2026-06-07	19.850	20.390	17.610	17.610	17.610	5,504,261
2026-06-04	21.000	21.370	19.660	19.850	19.850	5,892,676
2026-06-03	21.790	22.690	19.510	21.000	21.000	4,631,479
2026-06-02	21.210	22.100	21.210	21.790	21.790	8,758,755
2026-06-01	19.610	21.490	19.610	21.210	21.210	8,446,869
2026-05-25	18.830	20.230	18.830	19.610	19.610	9,730,941
2026-05-24	18.620	19.350	18.310	18.830	18.830	3,422,375
2026-05-21	19.700	20.130	18.530	18.620	18.620	4,861,739
2026-05-20	20.500	20.940	19.340	19.700	19.700	6,576,254
2026-05-19	18.510	20.990	18.510	20.500	20.500	13,798,799
2026-05-18	16.330	19.000	16.330	18.510	18.510	9,341,068
2026-05-17	14.590	17.100	14.590	16.330	16.330	11,579,966
2026-05-14	13.560	15.200	13.560	14.590	14.590	7,080,990
2026-05-13	13.560	13.810	13.450	13.560	13.560	2,058,977
2026-05-12	13.000	13.650	12.900	13.560	13.560	2,507,836
2026-05-11	13.310	13.690	12.900	13.000	13.000	1,750,383
2026-05-10	13.510	13.980	13.250	13.310	13.310	2,732,922
2026-05-06	13.440	14.100	13.300	13.510	13.510	3,453,614
2026-05-05	13.250	13.650	13.250	13.440	13.440	6,861,674
2026-05-04	13.310	13.890	13.210	13.250	13.250	3,605,099
2026-05-03	13.070	13.490	13.000	13.310	13.310	2,353,263
2026-04-30	13.370	13.880	13.000	13.070	13.070	2,808,296
2026-04-29	13.410	14.190	13.300	13.370	13.370	4,144,290
2026-04-28	13.570	13.940	13.220	13.410	13.410	6,396,359
2026-04-27	13.760	14.500	13.570	13.570	13.570	4,199,434
2026-04-26	14.250	14.850	13.760	13.760	13.760	2,023,660
2026-04-23	13.500	15.240	13.000	14.250	14.250	7,463,778
2026-04-22	13.600	14.000	13.450	13.500	13.500	3,972,146
2026-04-21	13.030	15.300	13.030	13.600	13.600	15,378,824

← NewerPage 2 of 3 · 121 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.