Egyptian for Tourism Resorts historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 5.700 | 5.990 | 5.700 | 5.900 | 5.900 | 13,548,663 |
| 2024-10-24 | 5.630 | 5.770 | 5.610 | 5.700 | 5.700 | 5,773,373 |
| 2024-10-23 | 5.780 | 5.850 | 5.630 | 5.630 | 5.630 | 1,997,653 |
| 2024-10-22 | 5.380 | 5.850 | 5.360 | 5.780 | 5.780 | 13,821,043 |
| 2024-10-21 | 5.440 | 5.450 | 5.200 | 5.380 | 5.380 | 2,610,194 |
| 2024-10-20 | 5.500 | 5.980 | 5.360 | 5.440 | 5.440 | 16,688,453 |
| 2024-10-17 | 5.770 | 5.930 | 5.460 | 5.500 | 5.500 | 5,899,561 |
| 2024-10-16 | 5.750 | 5.880 | 5.720 | 5.770 | 5.770 | 6,656,337 |
| 2024-10-15 | 5.760 | 5.910 | 5.700 | 5.750 | 5.750 | 2,723,239 |
| 2024-10-14 | 5.870 | 5.900 | 5.700 | 5.760 | 5.760 | 8,166,873 |
| 2024-10-13 | 5.840 | 6.080 | 5.790 | 5.870 | 5.870 | 2,437,128 |
| 2024-10-10 | 5.770 | 5.900 | 5.750 | 5.840 | 5.840 | 4,980,709 |
| 2024-10-09 | 5.780 | 5.820 | 5.690 | 5.770 | 5.770 | 12,271,131 |
| 2024-10-08 | 5.910 | 5.970 | 5.660 | 5.780 | 5.780 | 11,525,871 |
| 2024-10-07 | 5.870 | 6.040 | 5.870 | 5.910 | 5.910 | 3,313,327 |
| 2024-10-03 | 5.860 | 6.000 | 5.770 | 5.870 | 5.870 | 2,035,557 |
| 2024-10-02 | 6.230 | 6.230 | 5.800 | 5.860 | 5.860 | 320,640 |
| 2024-10-01 | 6.150 | 6.330 | 6.150 | 6.230 | 6.230 | 417,944 |
| 2024-09-30 | 6.220 | 6.270 | 6.140 | 6.150 | 6.150 | 102,382 |
| 2024-09-29 | 6.220 | 6.260 | 6.110 | 6.220 | 6.220 | 144,624 |
| 2024-09-26 | 6.230 | 6.350 | 6.210 | 6.220 | 6.220 | 189,074 |
| 2024-09-25 | 6.240 | 6.390 | 6.230 | 6.230 | 6.230 | 923,859 |
| 2024-09-24 | 6.190 | 6.340 | 6.190 | 6.240 | 6.240 | 323,000 |
| 2024-09-23 | 6.150 | 6.350 | 6.130 | 6.190 | 6.190 | 729,506 |
| 2024-09-22 | 6.140 | 6.300 | 6.130 | 6.150 | 6.150 | 394,410 |
| 2024-09-19 | 6.190 | 6.220 | 6.060 | 6.140 | 6.140 | 260,569 |
| 2024-09-18 | 6.100 | 6.200 | 6.070 | 6.190 | 6.190 | 308,148 |
| 2024-09-17 | 6.120 | 6.170 | 6.040 | 6.100 | 6.100 | 167,364 |
| 2024-09-16 | 6.100 | 6.260 | 6.100 | 6.120 | 6.120 | 96,923 |
| 2024-09-12 | 6.260 | 6.310 | 6.000 | 6.090 | 6.090 | 280,901 |
| 2024-09-11 | 6.190 | 6.350 | 6.150 | 6.260 | 6.260 | 93,961 |
| 2024-09-10 | 6.190 | 6.550 | 6.150 | 6.190 | 6.190 | 214,562 |
| 2024-09-09 | 6.320 | 6.400 | 6.170 | 6.190 | 6.190 | 140,755 |
| 2024-09-08 | 6.380 | 6.470 | 6.210 | 6.320 | 6.320 | 288,482 |
| 2024-09-05 | 6.340 | 6.470 | 6.250 | 6.380 | 6.380 | 98,616 |
| 2024-09-04 | 6.520 | 6.640 | 6.260 | 6.340 | 6.340 | 633,359 |
| 2024-09-03 | 6.670 | 6.840 | 6.520 | 6.520 | 6.520 | 904,590 |
| 2024-09-02 | 6.250 | 6.800 | 6.250 | 6.670 | 6.670 | 2,325,292 |
| 2024-09-01 | 6.140 | 6.450 | 6.140 | 6.250 | 6.250 | 673,872 |
| 2024-08-29 | 6.170 | 6.200 | 6.120 | 6.140 | 6.140 | 181,172 |
| 2024-08-28 | 6.250 | 6.250 | 6.150 | 6.170 | 6.170 | 252,219 |
| 2024-08-27 | 6.260 | 6.520 | 6.210 | 6.250 | 6.250 | 967,387 |
| 2024-08-26 | 6.180 | 6.300 | 6.150 | 6.260 | 6.260 | 226,696 |
| 2024-08-25 | 6.100 | 6.370 | 6.050 | 6.180 | 6.180 | 711,426 |
| 2024-08-22 | 6.070 | 6.200 | 6.030 | 6.100 | 6.100 | 109,748 |
| 2024-08-21 | 5.970 | 6.240 | 5.970 | 6.070 | 6.070 | 470,628 |
| 2024-08-20 | 5.860 | 6.030 | 5.760 | 5.970 | 5.970 | 497,017 |
| 2024-08-19 | 5.850 | 5.900 | 5.800 | 5.860 | 5.860 | 121,910 |
| 2024-08-18 | 5.790 | 5.900 | 5.770 | 5.850 | 5.850 | 129,711 |
| 2024-08-15 | 5.790 | 5.830 | 5.740 | 5.790 | 5.790 | 114,604 |
| 2024-08-14 | 5.780 | 5.820 | 5.720 | 5.790 | 5.790 | 153,611 |
| 2024-08-13 | 5.780 | 5.780 | 5.700 | 5.780 | 5.780 | 36,807 |
| 2024-08-12 | 5.790 | 5.850 | 5.740 | 5.780 | 5.780 | 100,931 |
| 2024-08-11 | 5.760 | 5.830 | 5.620 | 5.790 | 5.790 | 189,562 |
| 2024-08-08 | 5.700 | 5.800 | 5.550 | 5.760 | 5.760 | 268,042 |
| 2024-08-07 | 5.600 | 6.040 | 5.600 | 5.700 | 5.700 | 210,544 |
| 2024-08-06 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-08-05 | 5.650 | 5.790 | 5.500 | 5.600 | 5.600 | 148,784 |
| 2024-08-04 | 5.900 | 5.940 | 5.500 | 5.650 | 5.650 | 174,665 |
| 2024-08-01 | 5.930 | 6.030 | 5.860 | 5.900 | 5.900 | 175,211 |
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.