Egyptian for Tourism Resorts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-21 | 5.110 | 5.190 | 5.100 | 5.130 | 5.130 | 79,642 |
| 2025-01-20 | 5.120 | 5.220 | 5.100 | 5.110 | 5.110 | 137,539 |
| 2025-01-19 | 5.140 | 5.250 | 5.110 | 5.120 | 5.120 | 239,777 |
| 2025-01-16 | 5.180 | 5.290 | 5.070 | 5.140 | 5.140 | 275,042 |
| 2025-01-15 | 5.300 | 5.410 | 5.130 | 5.180 | 5.180 | 687,823 |
| 2025-01-14 | 5.010 | 5.490 | 4.910 | 5.300 | 5.300 | 1,951,418 |
| 2025-01-13 | 5.050 | 5.160 | 4.920 | 5.010 | 5.010 | 7,655,929 |
| 2025-01-12 | 5.080 | 5.150 | 4.870 | 5.050 | 5.050 | 103,517 |
| 2025-01-09 | 5.120 | 5.180 | 4.950 | 5.080 | 5.080 | 81,707 |
| 2025-01-08 | 5.040 | 5.170 | 5.040 | 5.120 | 5.120 | 69,281 |
| 2025-01-06 | 5.210 | 5.280 | 4.770 | 5.040 | 5.040 | 226,199 |
| 2025-01-05 | 5.160 | 5.260 | 5.100 | 5.210 | 5.210 | 137,594 |
| 2025-01-02 | 4.970 | 5.230 | 4.970 | 5.160 | 5.160 | 134,744 |
| 2024-12-31 | 5.070 | 5.190 | 4.920 | 4.970 | 4.970 | 205,435 |
| 2024-12-30 | 4.990 | 5.130 | 4.830 | 5.070 | 5.070 | 391,337 |
| 2024-12-29 | 5.160 | 5.250 | 4.930 | 4.990 | 4.990 | 192,430 |
| 2024-12-26 | 5.210 | 5.260 | 5.120 | 5.160 | 5.160 | 114,198 |
| 2024-12-25 | 5.210 | 5.260 | 5.120 | 5.210 | 5.210 | 0 |
| 2024-12-24 | 5.360 | 5.460 | 5.110 | 5.210 | 5.210 | 262,236 |
| 2024-12-23 | 5.350 | 5.450 | 5.250 | 5.360 | 5.360 | 185,825 |
| 2024-12-22 | 5.300 | 5.510 | 4.440 | 5.350 | 5.350 | 529,892 |
| 2024-12-19 | 5.310 | 5.400 | 5.250 | 5.300 | 5.300 | 137,818 |
| 2024-12-18 | 5.390 | 5.460 | 5.270 | 5.310 | 5.310 | 165,400 |
| 2024-12-17 | 5.450 | 5.560 | 5.310 | 5.390 | 5.390 | 219,930 |
| 2024-12-16 | 5.530 | 5.600 | 5.350 | 5.450 | 5.450 | 243,951 |
| 2024-12-15 | 5.540 | 5.650 | 5.510 | 5.530 | 5.530 | 106,390 |
| 2024-12-12 | 5.570 | 5.680 | 5.490 | 5.540 | 5.540 | 123,224 |
| 2024-12-11 | 5.610 | 5.650 | 5.300 | 5.570 | 5.570 | 138,810 |
| 2024-12-10 | 5.660 | 5.670 | 5.560 | 5.610 | 5.610 | 67,212 |
| 2024-12-09 | 5.690 | 5.750 | 5.650 | 5.660 | 5.660 | 2,311,180 |
| 2024-12-08 | 5.680 | 5.770 | 5.660 | 5.690 | 5.690 | 2,235,381 |
| 2024-12-05 | 5.730 | 5.770 | 5.680 | 5.680 | 5.680 | 4,306,097 |
| 2024-12-04 | 5.690 | 5.750 | 5.690 | 5.730 | 5.730 | 246,298 |
| 2024-12-03 | 5.690 | 5.730 | 5.650 | 5.690 | 5.690 | 246,241 |
| 2024-12-02 | 5.670 | 5.740 | 5.660 | 5.690 | 5.690 | 128,772 |
| 2024-12-01 | 5.660 | 5.740 | 5.620 | 5.670 | 5.670 | 1,170,499 |
| 2024-11-28 | 5.650 | 5.690 | 5.570 | 5.660 | 5.660 | 1,096,212 |
| 2024-11-27 | 5.700 | 5.790 | 5.550 | 5.650 | 5.650 | 1,190,804 |
| 2024-11-26 | 5.690 | 5.760 | 5.670 | 5.700 | 5.700 | 1,640,577 |
| 2024-11-25 | 5.700 | 5.770 | 5.620 | 5.690 | 5.690 | 1,429,451 |
| 2024-11-24 | 5.630 | 5.760 | 5.560 | 5.700 | 5.700 | 3,171,905 |
| 2024-11-21 | 5.560 | 5.690 | 5.560 | 5.630 | 5.630 | 3,166,201 |
| 2024-11-20 | 5.690 | 5.760 | 5.430 | 5.560 | 5.560 | 334,429 |
| 2024-11-19 | 5.780 | 5.780 | 5.660 | 5.690 | 5.690 | 444,917 |
| 2024-11-18 | 5.820 | 5.840 | 5.770 | 5.780 | 5.780 | 779,213 |
| 2024-11-17 | 5.790 | 5.840 | 5.700 | 5.820 | 5.820 | 14,080,268 |
| 2024-11-14 | 5.780 | 5.820 | 5.720 | 5.790 | 5.790 | 1,399,682 |
| 2024-11-13 | 5.780 | 5.870 | 5.770 | 5.780 | 5.780 | 10,484,523 |
| 2024-11-12 | 5.850 | 5.920 | 5.770 | 5.780 | 5.780 | 1,054,841 |
| 2024-11-11 | 5.880 | 5.980 | 5.840 | 5.850 | 5.850 | 3,284,607 |
| 2024-11-10 | 5.740 | 5.890 | 5.740 | 5.880 | 5.880 | 4,397,723 |
| 2024-11-07 | 5.740 | 5.830 | 5.730 | 5.740 | 5.740 | 4,575,829 |
| 2024-11-06 | 5.710 | 5.880 | 5.710 | 5.740 | 5.740 | 4,558,478 |
| 2024-11-05 | 5.800 | 5.820 | 5.710 | 5.710 | 5.710 | 2,336,321 |
| 2024-11-04 | 5.790 | 5.860 | 5.790 | 5.800 | 5.800 | 2,429,419 |
| 2024-11-03 | 5.770 | 5.860 | 5.770 | 5.790 | 5.790 | 1,570,790 |
| 2024-10-31 | 5.740 | 5.830 | 5.740 | 5.770 | 5.770 | 6,466,390 |
| 2024-10-30 | 5.770 | 5.970 | 5.710 | 5.740 | 5.740 | 2,734,129 |
| 2024-10-29 | 5.740 | 6.090 | 5.740 | 5.770 | 5.770 | 4,852,085 |
| 2024-10-28 | 5.900 | 5.980 | 5.730 | 5.740 | 5.740 | 6,175,929 |
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.