Egyptian for Tourism Resorts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 8.780 | 8.940 | 8.730 | 8.770 | 8.770 | 1,548,144 |
| 2025-10-22 | 8.970 | 9.010 | 8.610 | 8.780 | 8.780 | 931,699 |
| 2025-10-21 | 8.960 | 9.100 | 8.960 | 8.970 | 8.970 | 1,458,580 |
| 2025-10-20 | 9.000 | 9.220 | 8.960 | 8.960 | 8.960 | 7,112,485 |
| 2025-10-19 | 8.760 | 9.020 | 8.750 | 9.000 | 9.000 | 4,791,709 |
| 2025-10-16 | 8.840 | 8.900 | 8.700 | 8.760 | 8.760 | 1,248,672 |
| 2025-10-15 | 8.800 | 8.960 | 8.740 | 8.840 | 8.840 | 670,550 |
| 2025-10-14 | 8.910 | 9.020 | 8.770 | 8.800 | 8.800 | 3,482,270 |
| 2025-10-13 | 8.940 | 9.020 | 8.600 | 8.910 | 8.910 | 1,750,221 |
| 2025-10-12 | 8.940 | 9.050 | 8.900 | 8.940 | 8.940 | 399,505 |
| 2025-10-08 | 8.930 | 9.020 | 8.850 | 8.940 | 8.940 | 1,088,252 |
| 2025-10-07 | 9.000 | 9.150 | 8.920 | 8.930 | 8.930 | 2,095,311 |
| 2025-10-06 | 9.200 | 9.240 | 9.000 | 9.000 | 9.000 | 2,639,223 |
| 2025-10-05 | 9.180 | 9.350 | 9.180 | 9.200 | 9.200 | 2,626,901 |
| 2025-10-02 | 9.100 | 9.280 | 9.060 | 9.180 | 9.180 | 2,818,386 |
| 2025-10-01 | 9.080 | 9.350 | 9.000 | 9.100 | 9.100 | 3,616,401 |
| 2025-09-30 | 9.390 | 9.490 | 9.060 | 9.080 | 9.080 | 6,417,953 |
| 2025-09-29 | 9.600 | 9.690 | 9.300 | 9.390 | 9.390 | 2,637,865 |
| 2025-09-28 | 9.270 | 9.670 | 9.270 | 9.600 | 9.600 | 2,827,056 |
| 2025-09-25 | 9.070 | 9.550 | 9.070 | 9.270 | 9.270 | 4,530,202 |
| 2025-09-24 | 9.050 | 9.200 | 8.930 | 9.070 | 9.070 | 2,632,146 |
| 2025-09-23 | 9.270 | 9.430 | 9.000 | 9.050 | 9.050 | 1,844,692 |
| 2025-09-22 | 9.430 | 9.600 | 9.170 | 9.270 | 9.270 | 3,104,194 |
| 2025-09-21 | 9.360 | 9.700 | 9.360 | 9.430 | 9.430 | 9,720,605 |
| 2025-09-18 | 8.600 | 9.360 | 8.600 | 9.360 | 9.360 | 7,826,892 |
| 2025-09-17 | 8.500 | 8.630 | 8.400 | 8.600 | 8.600 | 12,429,011 |
| 2025-09-16 | 8.520 | 8.740 | 8.210 | 8.500 | 8.500 | 3,239,587 |
| 2025-09-15 | 8.260 | 8.670 | 8.030 | 8.520 | 8.520 | 34,107,179 |
| 2025-09-14 | 8.370 | 8.440 | 8.250 | 8.260 | 8.260 | 1,228,170 |
| 2025-09-11 | 8.510 | 8.600 | 8.300 | 8.370 | 8.370 | 3,442,582 |
| 2025-09-10 | 8.550 | 8.690 | 8.400 | 8.510 | 8.510 | 1,056,832 |
| 2025-09-09 | 8.670 | 8.900 | 8.440 | 8.550 | 8.550 | 2,506,488 |
| 2025-09-08 | 8.320 | 8.960 | 8.320 | 8.670 | 8.670 | 6,526,917 |
| 2025-09-07 | 8.050 | 8.470 | 8.050 | 8.320 | 8.320 | 1,637,611 |
| 2025-09-03 | 8.210 | 8.340 | 8.050 | 8.050 | 8.050 | 499,948 |
| 2025-09-02 | 8.290 | 8.400 | 8.130 | 8.210 | 8.210 | 525,079 |
| 2025-09-01 | 8.360 | 8.480 | 8.200 | 8.290 | 8.290 | 2,053,858 |
| 2025-08-31 | 8.480 | 8.700 | 8.200 | 8.360 | 8.360 | 1,635,884 |
| 2025-08-28 | 8.320 | 8.620 | 8.310 | 8.480 | 8.480 | 8,292,166 |
| 2025-08-27 | 8.000 | 8.500 | 7.950 | 8.320 | 8.320 | 9,589,400 |
| 2025-08-26 | 8.120 | 8.120 | 7.990 | 8.000 | 8.000 | 390,929 |
| 2025-08-25 | 7.990 | 8.170 | 7.990 | 8.120 | 8.120 | 3,137,155 |
| 2025-08-24 | 8.010 | 8.090 | 7.970 | 7.990 | 7.990 | 1,821,164 |
| 2025-08-21 | 8.070 | 8.120 | 7.900 | 8.010 | 8.010 | 388,990 |
| 2025-08-20 | 8.180 | 8.280 | 8.050 | 8.070 | 8.070 | 969,662 |
| 2025-08-19 | 8.100 | 8.270 | 8.100 | 8.180 | 8.180 | 808,495 |
| 2025-08-18 | 7.870 | 8.160 | 7.860 | 8.100 | 8.100 | 2,150,988 |
| 2025-08-17 | 7.850 | 7.970 | 7.850 | 7.870 | 7.870 | 1,256,772 |
| 2025-08-14 | 7.860 | 7.960 | 7.810 | 7.850 | 7.850 | 227,798 |
| 2025-08-13 | 8.060 | 8.100 | 7.860 | 7.860 | 7.860 | 809,990 |
| 2025-08-12 | 8.050 | 8.100 | 7.920 | 8.060 | 8.060 | 419,987 |
| 2025-08-11 | 8.130 | 8.200 | 8.050 | 8.050 | 8.050 | 1,723,007 |
| 2025-08-10 | 8.120 | 8.240 | 8.110 | 8.130 | 8.130 | 489,278 |
| 2025-08-07 | 8.150 | 8.240 | 8.100 | 8.120 | 8.120 | 555,212 |
| 2025-08-06 | 8.080 | 8.340 | 8.040 | 8.150 | 8.150 | 1,725,889 |
| 2025-08-05 | 8.090 | 8.180 | 8.060 | 8.080 | 8.080 | 484,651 |
| 2025-08-04 | 8.070 | 8.150 | 8.040 | 8.090 | 8.090 | 1,634,703 |
| 2025-08-03 | 7.970 | 8.140 | 7.970 | 8.070 | 8.070 | 244,563 |
| 2025-07-31 | 7.900 | 8.190 | 7.900 | 7.970 | 7.970 | 5,564,437 |
| 2025-07-30 | 7.850 | 7.980 | 7.800 | 7.900 | 7.900 | 5,601,373 |
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.