Egyptian for Tourism Resorts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 10.860 | 13.030 | 10.500 | 13.030 | 13.030 | 7,112,702 |
| 2026-04-19 | 10.680 | 11.240 | 10.040 | 10.860 | 10.860 | 4,332,377 |
| 2026-04-16 | 10.250 | 11.050 | 10.250 | 10.680 | 10.680 | 5,404,558 |
| 2026-04-15 | 9.180 | 10.850 | 9.180 | 10.250 | 10.250 | 11,905,193 |
| 2026-04-14 | 7.650 | 9.180 | 7.650 | 9.180 | 9.180 | 11,273,002 |
| 2026-04-09 | 7.440 | 7.740 | 7.380 | 7.650 | 7.650 | 2,533,763 |
| 2026-04-08 | 7.400 | 7.500 | 7.400 | 7.440 | 7.440 | 346,008 |
| 2026-04-07 | 7.450 | 7.500 | 7.280 | 7.400 | 7.400 | 1,224,972 |
| 2026-04-06 | 7.440 | 7.550 | 7.430 | 7.450 | 7.450 | 362,738 |
| 2026-04-05 | 7.430 | 7.650 | 7.360 | 7.440 | 7.440 | 599,747 |
| 2026-04-02 | 7.410 | 7.510 | 7.350 | 7.430 | 7.430 | 444,980 |
| 2026-04-01 | 7.260 | 7.430 | 7.260 | 7.410 | 7.410 | 867,485 |
| 2026-03-31 | 7.330 | 7.420 | 7.240 | 7.260 | 7.260 | 486,466 |
| 2026-03-30 | 7.330 | 7.450 | 7.240 | 7.330 | 7.330 | 206,961 |
| 2026-03-29 | 7.570 | 7.690 | 7.230 | 7.330 | 7.330 | 737,289 |
| 2026-03-26 | 7.540 | 7.850 | 7.410 | 7.570 | 7.570 | 2,029,642 |
| 2026-03-25 | 7.390 | 7.780 | 7.390 | 7.540 | 7.540 | 1,364,940 |
| 2026-03-24 | 7.310 | 7.500 | 7.260 | 7.390 | 7.390 | 768,061 |
| 2026-03-18 | 7.170 | 7.340 | 7.170 | 7.310 | 7.310 | 251,183 |
| 2026-03-17 | 7.150 | 7.300 | 7.120 | 7.170 | 7.170 | 780,052 |
| 2026-03-16 | 7.120 | 7.240 | 7.120 | 7.150 | 7.150 | 386,212 |
| 2026-03-15 | 7.290 | 7.330 | 7.050 | 7.120 | 7.120 | 136,582 |
| 2026-03-12 | 7.260 | 7.440 | 7.260 | 7.290 | 7.290 | 288,230 |
| 2026-03-11 | 7.130 | 7.320 | 7.130 | 7.260 | 7.260 | 960,876 |
| 2026-03-10 | 6.990 | 7.200 | 6.990 | 7.130 | 7.130 | 597,796 |
| 2026-03-09 | 7.140 | 7.190 | 6.910 | 6.990 | 6.990 | 1,015,945 |
| 2026-03-08 | 7.190 | 7.200 | 7.120 | 7.140 | 7.140 | 383,521 |
| 2026-03-05 | 7.140 | 7.240 | 7.120 | 7.190 | 7.190 | 990,934 |
| 2026-03-04 | 7.130 | 7.220 | 7.070 | 7.140 | 7.140 | 283,947 |
| 2026-03-03 | 7.180 | 7.210 | 7.030 | 7.130 | 7.130 | 707,332 |
| 2026-03-02 | 7.160 | 7.250 | 7.100 | 7.180 | 7.180 | 607,409 |
| 2026-03-01 | 7.430 | 7.430 | 6.680 | 7.160 | 7.160 | 782,285 |
| 2026-02-26 | 7.550 | 7.600 | 7.350 | 7.430 | 7.430 | 305,951 |
| 2026-02-25 | 7.560 | 7.660 | 7.480 | 7.550 | 7.550 | 392,433 |
| 2026-02-24 | 7.690 | 7.690 | 7.530 | 7.560 | 7.560 | 2,242,422 |
| 2026-02-23 | 7.610 | 7.750 | 7.610 | 7.690 | 7.690 | 562,812 |
| 2026-02-22 | 7.640 | 7.780 | 7.530 | 7.610 | 7.610 | 8,988,635 |
| 2026-02-19 | 7.780 | 7.870 | 7.630 | 7.640 | 7.640 | 452,310 |
| 2026-02-18 | 7.710 | 7.820 | 7.710 | 7.780 | 7.780 | 342,796 |
| 2026-02-17 | 7.780 | 7.870 | 7.700 | 7.710 | 7.710 | 938,379 |
| 2026-02-16 | 7.900 | 7.960 | 7.750 | 7.780 | 7.780 | 964,480 |
| 2026-02-15 | 7.880 | 7.980 | 7.880 | 7.900 | 7.900 | 287,239 |
| 2026-02-12 | 7.820 | 7.950 | 7.780 | 7.860 | 7.860 | 2,537,100 |
| 2026-02-11 | 7.890 | 7.990 | 7.810 | 7.820 | 7.820 | 878,512 |
| 2026-02-10 | 7.920 | 8.030 | 7.870 | 7.890 | 7.890 | 2,407,297 |
| 2026-02-09 | 7.940 | 8.000 | 7.900 | 7.920 | 7.920 | 723,669 |
| 2026-02-08 | 7.940 | 8.060 | 7.930 | 7.940 | 7.940 | 785,012 |
| 2026-02-05 | 8.030 | 8.180 | 7.900 | 7.940 | 7.940 | 3,590,972 |
| 2026-02-04 | 7.680 | 8.200 | 7.620 | 8.030 | 8.030 | 4,664,365 |
| 2026-02-03 | 7.500 | 7.770 | 7.500 | 7.680 | 7.680 | 851,835 |
| 2026-02-02 | 7.500 | 7.640 | 7.500 | 7.500 | 7.500 | 462,263 |
| 2026-02-01 | 7.700 | 7.700 | 7.300 | 7.470 | 7.470 | 3,797,042 |
| 2026-01-28 | 7.650 | 7.700 | 7.260 | 7.700 | 7.700 | 959,364 |
| 2026-01-27 | 7.650 | 7.710 | 7.620 | 7.650 | 7.650 | 401,853 |
| 2026-01-26 | 7.800 | 7.850 | 7.610 | 7.650 | 7.650 | 609,256 |
| 2026-01-25 | 7.710 | 7.830 | 7.620 | 7.800 | 7.800 | 693,773 |
| 2026-01-22 | 7.610 | 7.770 | 7.610 | 7.710 | 7.710 | 374,376 |
| 2026-01-21 | 7.660 | 7.790 | 7.600 | 7.610 | 7.610 | 252,473 |
| 2026-01-20 | 7.800 | 7.850 | 7.650 | 7.660 | 7.660 | 601,298 |
| 2026-01-19 | 7.680 | 7.820 | 7.650 | 7.800 | 7.800 | 665,007 |
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.