Egyptian for Tourism Resorts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 7.720 | 7.960 | 7.500 | 7.640 | 7.640 | 834,022 |
| 2025-04-22 | 7.570 | 8.570 | 7.570 | 7.720 | 7.720 | 4,833,360 |
| 2025-04-17 | 6.310 | 7.570 | 6.310 | 7.570 | 7.570 | 6,161,564 |
| 2025-04-16 | 6.420 | 6.580 | 6.300 | 6.310 | 6.310 | 403,747 |
| 2025-04-15 | 6.340 | 6.530 | 6.260 | 6.420 | 6.420 | 710,256 |
| 2025-04-14 | 5.920 | 6.470 | 5.880 | 6.340 | 6.340 | 535,958 |
| 2025-04-13 | 5.910 | 6.040 | 5.880 | 5.920 | 5.920 | 68,898 |
| 2025-04-10 | 5.860 | 6.100 | 5.720 | 5.910 | 5.910 | 80,361 |
| 2025-04-09 | 5.970 | 6.000 | 5.600 | 5.860 | 5.860 | 96,631 |
| 2025-04-08 | 5.940 | 6.090 | 5.810 | 5.970 | 5.970 | 66,906 |
| 2025-04-07 | 5.920 | 5.990 | 5.610 | 5.940 | 5.940 | 102,808 |
| 2025-04-06 | 6.220 | 6.220 | 5.810 | 5.920 | 5.920 | 215,715 |
| 2025-04-03 | 6.120 | 6.270 | 5.970 | 6.220 | 6.220 | 141,058 |
| 2025-03-27 | 5.850 | 6.150 | 5.850 | 6.120 | 6.120 | 129,411 |
| 2025-03-26 | 6.000 | 6.000 | 5.630 | 5.850 | 5.850 | 201,955 |
| 2025-03-25 | 6.180 | 6.200 | 6.000 | 6.000 | 6.000 | 366,105 |
| 2025-03-24 | 6.110 | 6.340 | 6.100 | 6.180 | 6.180 | 129,529 |
| 2025-03-23 | 6.200 | 6.210 | 6.070 | 6.110 | 6.110 | 196,736 |
| 2025-03-20 | 6.210 | 6.350 | 6.110 | 6.200 | 6.200 | 55,103 |
| 2025-03-19 | 6.390 | 6.490 | 6.100 | 6.210 | 6.210 | 364,120 |
| 2025-03-18 | 6.140 | 6.590 | 6.140 | 6.390 | 6.390 | 1,622,120 |
| 2025-03-17 | 6.210 | 6.390 | 6.100 | 6.140 | 6.140 | 674,497 |
| 2025-03-16 | 5.890 | 6.660 | 5.890 | 6.210 | 6.210 | 2,444,904 |
| 2025-03-13 | 6.140 | 6.500 | 5.820 | 5.890 | 5.890 | 2,720,203 |
| 2025-03-12 | 5.120 | 6.140 | 5.120 | 6.140 | 6.140 | 2,760,648 |
| 2025-03-11 | 5.110 | 5.160 | 5.060 | 5.120 | 5.120 | 103,306 |
| 2025-03-10 | 5.110 | 5.150 | 5.070 | 5.110 | 5.110 | 52,349 |
| 2025-03-09 | 5.000 | 5.130 | 5.000 | 5.110 | 5.110 | 151,343 |
| 2025-03-06 | 5.290 | 5.290 | 4.960 | 5.000 | 5.000 | 367,129 |
| 2025-03-05 | 5.290 | 5.290 | 5.060 | 5.290 | 5.290 | 55,441 |
| 2025-03-04 | 5.290 | 5.290 | 5.080 | 5.290 | 5.290 | 20,420 |
| 2025-03-03 | 5.290 | 5.290 | 5.080 | 5.290 | 5.290 | 51,088 |
| 2025-03-02 | 5.280 | 5.400 | 5.210 | 5.290 | 5.290 | 76,395 |
| 2025-02-27 | 5.450 | 5.450 | 5.200 | 5.280 | 5.280 | 594,766 |
| 2025-02-26 | 5.100 | 5.470 | 5.030 | 5.450 | 5.450 | 1,477,380 |
| 2025-02-25 | 5.090 | 5.150 | 5.070 | 5.100 | 5.100 | 5,141,199 |
| 2025-02-24 | 5.010 | 5.120 | 5.010 | 5.090 | 5.090 | 5,240,950 |
| 2025-02-23 | 5.010 | 5.070 | 4.970 | 5.010 | 5.010 | 7,047,998 |
| 2025-02-20 | 5.010 | 5.100 | 5.010 | 5.010 | 5.010 | 34,638 |
| 2025-02-19 | 5.010 | 5.070 | 4.980 | 5.010 | 5.010 | 159,796 |
| 2025-02-18 | 5.010 | 5.080 | 4.970 | 5.010 | 5.010 | 33,160 |
| 2025-02-17 | 4.870 | 5.140 | 4.870 | 5.010 | 5.010 | 332,468 |
| 2025-02-16 | 4.870 | 4.940 | 4.870 | 4.870 | 4.870 | 22,658 |
| 2025-02-13 | 4.870 | 4.990 | 4.820 | 4.870 | 4.870 | 25,258 |
| 2025-02-12 | 4.890 | 4.930 | 4.770 | 4.870 | 4.870 | 295,607 |
| 2025-02-11 | 4.980 | 4.980 | 4.850 | 4.890 | 4.890 | 525,110 |
| 2025-02-10 | 5.000 | 5.040 | 4.920 | 4.980 | 4.980 | 133,649 |
| 2025-02-09 | 5.000 | 5.040 | 4.960 | 5.000 | 5.000 | 1,647,948 |
| 2025-02-06 | 5.000 | 5.090 | 4.970 | 5.000 | 5.000 | 94,418 |
| 2025-02-05 | 5.000 | 5.100 | 4.900 | 5.000 | 5.000 | 331,819 |
| 2025-02-04 | 5.010 | 5.150 | 5.000 | 5.000 | 5.000 | 1,077,307 |
| 2025-02-03 | 5.120 | 5.300 | 4.940 | 5.010 | 5.010 | 465,132 |
| 2025-02-02 | 5.110 | 5.250 | 5.000 | 5.120 | 5.120 | 302,965 |
| 2025-01-30 | 5.040 | 5.180 | 5.030 | 5.110 | 5.110 | 210,428 |
| 2025-01-29 | 5.130 | 5.170 | 5.000 | 5.040 | 5.040 | 85,182 |
| 2025-01-28 | 5.130 | 5.190 | 5.080 | 5.130 | 5.130 | 42,640 |
| 2025-01-27 | 5.130 | 5.170 | 5.080 | 5.130 | 5.130 | 21,406 |
| 2025-01-26 | 5.130 | 5.190 | 5.080 | 5.130 | 5.130 | 158,028 |
| 2025-01-23 | 5.150 | 5.190 | 5.120 | 5.130 | 5.130 | 94,251 |
| 2025-01-22 | 5.130 | 5.180 | 5.130 | 5.150 | 5.150 | 86,855 |
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.