Egyptian for Tourism Resorts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 7.540 | 7.700 | 7.520 | 7.680 | 7.680 | 587,376 |
| 2026-01-15 | 7.580 | 7.670 | 7.510 | 7.540 | 7.540 | 389,483 |
| 2026-01-14 | 7.770 | 7.770 | 7.510 | 7.580 | 7.580 | 808,103 |
| 2026-01-13 | 7.880 | 7.920 | 7.740 | 7.770 | 7.770 | 1,166,914 |
| 2026-01-12 | 8.050 | 8.090 | 7.850 | 7.880 | 7.880 | 1,060,828 |
| 2026-01-11 | 8.030 | 8.140 | 8.010 | 8.050 | 8.050 | 433,134 |
| 2026-01-08 | 8.120 | 8.200 | 8.020 | 8.030 | 8.030 | 486,338 |
| 2026-01-06 | 8.030 | 8.140 | 8.030 | 8.120 | 8.120 | 504,532 |
| 2026-01-05 | 8.200 | 8.240 | 8.020 | 8.030 | 8.030 | 1,416,244 |
| 2026-01-04 | 8.150 | 8.270 | 8.150 | 8.200 | 8.200 | 680,783 |
| 2025-12-31 | 8.170 | 8.250 | 8.150 | 8.150 | 8.150 | 1,033,848 |
| 2025-12-30 | 8.230 | 8.350 | 8.160 | 8.170 | 8.170 | 1,669,806 |
| 2025-12-29 | 8.350 | 8.400 | 8.200 | 8.230 | 8.230 | 3,783,213 |
| 2025-12-28 | 8.250 | 8.560 | 8.200 | 8.350 | 8.350 | 4,723,257 |
| 2025-12-25 | 8.370 | 8.420 | 8.250 | 8.250 | 8.250 | 3,123,646 |
| 2025-12-24 | 8.210 | 8.440 | 8.210 | 8.370 | 8.370 | 3,156,792 |
| 2025-12-23 | 8.100 | 8.260 | 8.060 | 8.210 | 8.210 | 3,525,338 |
| 2025-12-22 | 7.980 | 8.250 | 7.980 | 8.100 | 8.100 | 22,213,108 |
| 2025-12-21 | 7.960 | 8.090 | 7.960 | 7.980 | 7.980 | 747,888 |
| 2025-12-18 | 8.000 | 8.100 | 7.950 | 7.960 | 7.960 | 679,397 |
| 2025-12-17 | 8.040 | 8.170 | 8.000 | 8.000 | 8.000 | 1,233,727 |
| 2025-12-16 | 8.010 | 8.200 | 8.010 | 8.040 | 8.040 | 727,838 |
| 2025-12-15 | 8.000 | 8.230 | 8.000 | 8.010 | 8.010 | 2,430,427 |
| 2025-12-14 | 7.930 | 8.060 | 7.900 | 8.000 | 8.000 | 1,085,642 |
| 2025-12-11 | 7.890 | 7.950 | 7.890 | 7.930 | 7.930 | 854,308 |
| 2025-12-10 | 7.900 | 7.970 | 7.870 | 7.890 | 7.890 | 515,887 |
| 2025-12-09 | 8.010 | 8.090 | 7.840 | 7.900 | 7.900 | 1,334,724 |
| 2025-12-08 | 8.070 | 8.130 | 7.980 | 8.010 | 8.010 | 979,620 |
| 2025-12-07 | 7.900 | 8.130 | 7.900 | 8.070 | 8.070 | 1,107,746 |
| 2025-12-04 | 8.010 | 8.100 | 7.870 | 7.900 | 7.900 | 580,857 |
| 2025-12-03 | 7.870 | 8.070 | 7.810 | 8.010 | 8.010 | 1,501,172 |
| 2025-12-02 | 7.610 | 8.140 | 7.550 | 7.870 | 7.870 | 3,425,159 |
| 2025-12-01 | 7.760 | 7.840 | 7.600 | 7.610 | 7.610 | 1,419,982 |
| 2025-11-30 | 7.780 | 7.890 | 7.730 | 7.760 | 7.760 | 1,152,233 |
| 2025-11-27 | 7.880 | 7.980 | 7.730 | 7.780 | 7.780 | 1,287,728 |
| 2025-11-26 | 7.900 | 8.080 | 7.860 | 7.880 | 7.880 | 1,795,430 |
| 2025-11-25 | 8.030 | 8.050 | 7.800 | 7.900 | 7.900 | 1,427,193 |
| 2025-11-24 | 8.110 | 8.170 | 7.990 | 8.030 | 8.030 | 1,111,958 |
| 2025-11-23 | 8.230 | 8.240 | 8.100 | 8.110 | 8.110 | 577,744 |
| 2025-11-20 | 8.080 | 8.230 | 8.080 | 8.230 | 8.230 | 1,649,839 |
| 2025-11-19 | 8.130 | 8.210 | 8.000 | 8.080 | 8.080 | 2,112,411 |
| 2025-11-18 | 8.130 | 8.240 | 8.100 | 8.130 | 8.130 | 2,099,658 |
| 2025-11-17 | 8.220 | 8.300 | 8.110 | 8.130 | 8.130 | 807,370 |
| 2025-11-16 | 8.310 | 8.400 | 8.180 | 8.220 | 8.220 | 1,010,885 |
| 2025-11-13 | 8.130 | 8.350 | 8.130 | 8.310 | 8.310 | 1,832,643 |
| 2025-11-12 | 8.130 | 8.290 | 8.070 | 8.130 | 8.130 | 1,654,904 |
| 2025-11-11 | 8.420 | 8.450 | 8.110 | 8.130 | 8.130 | 4,083,797 |
| 2025-11-10 | 8.610 | 8.680 | 8.250 | 8.420 | 8.420 | 2,560,153 |
| 2025-11-09 | 8.730 | 8.900 | 8.550 | 8.610 | 8.610 | 2,747,472 |
| 2025-11-06 | 8.880 | 9.000 | 8.730 | 8.730 | 8.730 | 3,163,878 |
| 2025-11-05 | 9.190 | 9.320 | 8.870 | 8.880 | 8.880 | 2,986,722 |
| 2025-11-04 | 8.970 | 9.410 | 8.970 | 9.190 | 9.190 | 6,494,607 |
| 2025-11-03 | 8.780 | 9.110 | 8.780 | 8.970 | 8.970 | 3,836,294 |
| 2025-11-02 | 8.810 | 8.880 | 8.670 | 8.780 | 8.780 | 796,898 |
| 2025-10-30 | 8.800 | 8.920 | 8.700 | 8.810 | 8.810 | 1,609,469 |
| 2025-10-29 | 8.880 | 8.930 | 8.770 | 8.800 | 8.800 | 917,776 |
| 2025-10-28 | 8.900 | 9.000 | 8.770 | 8.880 | 8.880 | 1,159,661 |
| 2025-10-27 | 8.990 | 9.170 | 8.860 | 8.900 | 8.900 | 1,996,598 |
| 2025-10-26 | 8.770 | 9.100 | 8.770 | 8.990 | 8.990 | 4,680,511 |
| 2025-10-23 | 8.780 | 8.940 | 8.730 | 8.770 | 8.770 | 1,548,144 |
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.