Egyptian for Tourism Resorts historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	1.480	1.550	1.480	1.540	1.540	14,119,388
2022-02-01	1.380	1.520	1.380	1.480	1.480	14,956,749
2022-01-31	1.360	1.380	1.360	1.380	1.380	455,194
2022-01-30	1.370	1.380	1.360	1.360	1.360	616,458
2022-01-26	1.380	1.400	1.370	1.370	1.370	570,430
2022-01-25	1.370	1.410	1.370	1.380	1.380	1,657,822
2022-01-24	1.380	1.400	1.360	1.370	1.370	1,566,293
2022-01-23	1.450	1.450	1.380	1.380	1.380	4,318,969
2022-01-20	1.440	1.470	1.400	1.450	1.450	2,393,873
2022-01-19	1.450	1.470	1.430	1.440	1.440	2,350,756
2022-01-18	1.370	1.470	1.370	1.450	1.450	3,840,063
2022-01-17	1.390	1.410	1.350	1.370	1.370	1,890,895
2022-01-16	1.420	1.420	1.380	1.390	1.390	2,634,931
2022-01-13	1.470	1.470	1.420	1.420	1.420	3,890,540
2022-01-12	1.480	1.500	1.460	1.470	1.470	2,087,688
2022-01-11	1.500	1.510	1.470	1.480	1.480	5,847,189
2022-01-10	1.550	1.560	1.500	1.500	1.500	8,575,118
2022-01-09	1.550	1.590	1.540	1.550	1.550	6,685,340
2022-01-05	1.550	1.570	1.540	1.550	1.550	3,868,262
2022-01-04	1.540	1.570	1.540	1.550	1.550	5,674,268
2022-01-03	1.530	1.570	1.520	1.540	1.540	9,442,584
2022-01-02	1.530	1.570	1.530	1.530	1.530	4,186,408
2021-12-30	1.500	1.560	1.480	1.530	1.530	4,103,513
2021-12-29	1.530	1.550	1.470	1.500	1.500	4,589,638
2021-12-28	1.550	1.560	1.510	1.530	1.530	7,557,267
2021-12-27	1.550	1.600	1.510	1.550	1.550	24,694,426
2021-12-26	1.490	1.580	1.490	1.550	1.550	23,900,824
2021-12-23	1.420	1.510	1.420	1.490	1.490	10,201,003
2021-12-22	1.410	1.440	1.410	1.420	1.420	1,945,235
2021-12-21	1.400	1.430	1.400	1.410	1.410	1,273,622
2021-12-20	1.430	1.430	1.400	1.400	1.400	6,267,491
2021-12-19	1.440	1.460	1.410	1.430	1.430	1,650,564
2021-12-16	1.440	1.460	1.430	1.440	1.440	2,233,566
2021-12-15	1.400	1.480	1.390	1.440	1.440	14,947,948
2021-12-14	1.550	1.560	1.380	1.400	1.400	29,422,483
2021-12-13	1.460	1.590	1.460	1.550	1.550	12,746,729
2021-12-12	1.390	1.480	1.370	1.460	1.460	5,368,653
2021-12-09	1.400	1.400	1.380	1.390	1.390	1,079,521
2021-12-08	1.430	1.440	1.380	1.400	1.400	2,513,264
2021-12-07	1.450	1.530	1.420	1.430	1.430	4,458,139
2021-12-06	1.460	1.460	1.400	1.450	1.450	4,735,272
2021-12-05	1.420	1.480	1.420	1.460	1.460	3,039,648
2021-12-02	1.430	1.460	1.410	1.420	1.420	2,029,991
2021-12-01	1.390	1.450	1.390	1.430	1.430	5,060,721
2021-11-30	1.330	1.400	1.320	1.390	1.390	2,971,436
2021-11-29	1.290	1.370	1.270	1.330	1.330	2,336,904
2021-11-28	1.310	1.310	1.250	1.290	1.290	1,369,516
2021-11-25	1.270	1.320	1.270	1.310	1.310	2,174,597
2021-11-24	1.280	1.290	1.250	1.270	1.270	1,604,156
2021-11-23	1.280	1.300	1.270	1.280	1.280	1,054,828
2021-11-22	1.260	1.290	1.250	1.280	1.280	1,860,379
2021-11-21	1.290	1.310	1.250	1.260	1.260	567,011
2021-11-18	1.300	1.320	1.270	1.290	1.290	786,710
2021-11-17	1.280	1.330	1.220	1.300	1.300	2,995,859
2021-11-16	1.370	1.390	1.150	1.280	1.280	3,830,506
2021-11-15	1.410	1.410	1.350	1.370	1.370	2,759,955
2021-11-14	1.390	1.430	1.360	1.410	1.410	5,220,214
2021-11-11	1.360	1.420	1.350	1.390	1.390	3,182,515
2021-11-10	1.400	1.420	1.340	1.360	1.360	2,098,223
2021-11-09	1.430	1.460	1.390	1.400	1.400	8,635,965

← NewerPage 20 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.