Egyptian for Tourism Resorts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-29 | 8.000 | 8.000 | 7.810 | 7.850 | 7.850 | 431,346 |
| 2025-07-28 | 8.100 | 8.100 | 8.000 | 8.000 | 8.000 | 577,526 |
| 2025-07-27 | 8.170 | 8.230 | 8.040 | 8.100 | 8.100 | 317,380 |
| 2025-07-23 | 8.130 | 8.270 | 8.120 | 8.170 | 8.170 | 2,035,114 |
| 2025-07-22 | 8.230 | 8.290 | 8.130 | 8.130 | 8.130 | 638,137 |
| 2025-07-21 | 8.270 | 8.350 | 8.090 | 8.230 | 8.230 | 1,425,995 |
| 2025-07-20 | 8.280 | 8.400 | 8.260 | 8.270 | 8.270 | 447,598 |
| 2025-07-17 | 8.290 | 8.500 | 8.270 | 8.280 | 8.280 | 2,510,190 |
| 2025-07-16 | 8.300 | 8.350 | 8.150 | 8.290 | 8.290 | 988,863 |
| 2025-07-15 | 8.380 | 8.460 | 8.210 | 8.300 | 8.300 | 2,267,846 |
| 2025-07-14 | 8.400 | 8.500 | 8.220 | 8.380 | 8.380 | 855,166 |
| 2025-07-13 | 8.450 | 8.590 | 8.380 | 8.400 | 8.400 | 1,467,308 |
| 2025-07-10 | 8.400 | 8.600 | 8.400 | 8.450 | 8.450 | 1,132,599 |
| 2025-07-09 | 8.400 | 8.530 | 7.310 | 8.400 | 8.400 | 682,348 |
| 2025-07-07 | 8.610 | 8.670 | 8.380 | 8.400 | 8.400 | 1,463,024 |
| 2025-07-06 | 8.550 | 8.730 | 8.520 | 8.610 | 8.610 | 2,168,934 |
| 2025-07-02 | 8.680 | 8.870 | 8.510 | 8.550 | 8.550 | 4,763,012 |
| 2025-07-01 | 8.530 | 8.890 | 8.480 | 8.680 | 8.680 | 5,219,516 |
| 2025-06-30 | 8.480 | 8.800 | 8.480 | 8.530 | 8.530 | 4,970,871 |
| 2025-06-29 | 8.470 | 8.550 | 8.250 | 8.480 | 8.480 | 4,320,744 |
| 2025-06-25 | 8.460 | 8.600 | 8.410 | 8.470 | 8.470 | 2,333,549 |
| 2025-06-24 | 8.320 | 8.650 | 8.320 | 8.460 | 8.460 | 3,795,247 |
| 2025-06-23 | 8.120 | 8.460 | 7.930 | 8.320 | 8.320 | 3,359,797 |
| 2025-06-22 | 7.900 | 8.180 | 7.230 | 8.120 | 8.120 | 1,913,872 |
| 2025-06-19 | 8.300 | 8.380 | 7.830 | 7.900 | 7.900 | 1,885,168 |
| 2025-06-18 | 8.150 | 8.390 | 8.070 | 8.300 | 8.300 | 1,967,607 |
| 2025-06-17 | 8.400 | 8.710 | 8.110 | 8.150 | 8.150 | 5,043,591 |
| 2025-06-16 | 8.200 | 8.590 | 8.200 | 8.400 | 8.400 | 3,203,387 |
| 2025-06-15 | 8.780 | 8.780 | 7.990 | 8.200 | 8.200 | 13,888,623 |
| 2025-06-12 | 8.550 | 9.010 | 8.550 | 8.780 | 8.780 | 20,856,625 |
| 2025-06-11 | 8.020 | 8.700 | 8.020 | 8.550 | 8.550 | 8,323,456 |
| 2025-06-10 | 8.090 | 8.200 | 7.990 | 8.020 | 8.020 | 1,662,650 |
| 2025-06-04 | 8.110 | 8.250 | 8.050 | 8.090 | 8.090 | 721,847 |
| 2025-06-03 | 8.080 | 8.330 | 8.080 | 8.110 | 8.110 | 1,558,593 |
| 2025-06-02 | 8.020 | 8.140 | 7.880 | 8.080 | 8.080 | 1,813,978 |
| 2025-06-01 | 8.160 | 8.340 | 8.000 | 8.020 | 8.020 | 2,476,881 |
| 2025-05-29 | 8.250 | 8.350 | 8.110 | 8.160 | 8.160 | 1,113,456 |
| 2025-05-28 | 8.500 | 8.600 | 8.250 | 8.250 | 8.250 | 2,762,268 |
| 2025-05-27 | 8.520 | 8.710 | 8.440 | 8.500 | 8.500 | 2,933,404 |
| 2025-05-26 | 8.780 | 8.860 | 8.360 | 8.520 | 8.520 | 3,254,998 |
| 2025-05-25 | 8.820 | 9.020 | 8.770 | 8.780 | 8.780 | 5,951,171 |
| 2025-05-22 | 8.720 | 9.000 | 8.720 | 8.820 | 8.820 | 4,306,684 |
| 2025-05-21 | 9.050 | 9.180 | 8.660 | 8.720 | 8.720 | 7,420,106 |
| 2025-05-20 | 9.000 | 9.350 | 9.000 | 9.050 | 9.050 | 13,568,668 |
| 2025-05-19 | 8.420 | 9.180 | 8.420 | 9.000 | 9.000 | 18,398,527 |
| 2025-05-18 | 8.360 | 8.630 | 8.360 | 8.420 | 8.420 | 44,299,241 |
| 2025-05-15 | 8.260 | 8.500 | 8.190 | 8.360 | 8.360 | 51,916,019 |
| 2025-05-14 | 8.400 | 8.580 | 8.250 | 8.260 | 8.260 | 11,595,676 |
| 2025-05-13 | 9.300 | 9.400 | 7.710 | 8.400 | 8.400 | 77,031,137 |
| 2025-05-12 | 9.600 | 9.750 | 9.140 | 9.300 | 9.300 | 2,263,003 |
| 2025-05-11 | 9.880 | 10.150 | 9.530 | 9.600 | 9.600 | 1,771,236 |
| 2025-05-08 | 9.720 | 10.390 | 9.610 | 9.880 | 9.880 | 3,901,074 |
| 2025-05-07 | 10.380 | 10.730 | 9.720 | 9.720 | 9.720 | 2,911,361 |
| 2025-05-06 | 10.760 | 11.250 | 10.300 | 10.380 | 10.380 | 2,699,719 |
| 2025-05-05 | 11.320 | 12.900 | 10.510 | 10.760 | 10.760 | 3,983,980 |
| 2025-05-04 | 9.440 | 11.320 | 9.310 | 11.320 | 11.320 | 9,555,367 |
| 2025-04-30 | 7.870 | 9.440 | 7.800 | 9.440 | 9.440 | 11,913,298 |
| 2025-04-29 | 7.900 | 8.080 | 7.700 | 7.870 | 7.870 | 410,541 |
| 2025-04-28 | 7.730 | 7.940 | 7.570 | 7.900 | 7.900 | 976,387 |
| 2025-04-27 | 7.640 | 8.450 | 7.530 | 7.730 | 7.730 | 1,662,501 |
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.