Egyptian for Tourism Resorts historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	12.810	13.700	12.060	13.150	13.150	2,187,586
2026-10-18	14.020	14.020	12.620	12.800	12.800	1,511,760
2026-10-15	14.740	14.740	13.720	14.020	14.020	608,395
2026-10-14	13.840	14.800	13.840	14.080	14.080	2,043,431
2026-10-13	14.510	15.180	13.560	13.830	13.830	1,076,246
2026-10-12	16.000	16.200	14.020	14.500	14.500	2,078,030
2026-10-11	16.520	16.990	16.000	16.010	16.010	2,074,356
2026-10-07	16.900	16.910	16.300	16.350	16.350	405,316
2026-10-06	16.850	17.200	16.810	16.900	16.900	562,363
2026-10-05	16.700	17.350	16.690	16.800	16.800	2,250,569
2026-10-04	16.400	16.690	16.200	16.690	16.690	2,648,081
2026-10-01	16.340	16.610	16.110	16.440	16.440	942,369
2026-09-30	17.380	17.870	15.650	16.000	16.000	1,600,172
2026-09-29	18.010	18.700	17.200	17.360	17.360	700,820
2026-09-28	17.990	19.000	17.500	18.110	18.110	1,661,990
2026-09-27	18.260	19.100	17.950	17.990	17.990	2,322,266
2026-09-24	18.300	18.670	17.600	18.100	18.100	4,891,019
2026-09-23	18.500	19.340	18.280	18.280	18.280	5,145,752
2026-09-22	17.150	18.880	16.850	18.710	18.710	6,294,091
2026-09-21	17.040	17.200	16.700	16.900	16.900	1,386,386
2026-09-20	17.180	17.400	16.510	16.940	16.940	2,489,564
2026-09-17	17.000	17.330	16.800	17.160	17.160	364,235
2026-09-16	16.650	17.060	16.650	16.800	16.800	872,777
2026-09-15	16.700	17.100	16.610	16.610	16.610	451,685
2026-09-14	17.140	17.260	16.710	16.810	16.810	1,081,143
2026-09-13	17.410	17.450	17.110	17.120	17.120	3,210,271
2026-09-10	17.500	17.500	17.110	17.450	17.450	195,501
2026-09-09	17.290	17.600	17.030	17.390	17.390	1,064,187
2026-09-08	17.480	17.580	17.110	17.250	17.250	687,519
2026-09-07	16.920	17.500	16.800	17.450	17.450	1,724,481
2026-09-06	17.000	17.150	16.850	16.890	16.890	3,015,245
2026-09-03	16.850	17.090	16.610	17.000	17.000	381,068
2026-09-02	16.840	17.230	16.810	16.810	16.810	1,423,112
2026-09-01	17.150	17.250	16.850	16.960	16.960	728,132
2026-08-31	17.500	17.650	16.900	17.160	17.160	2,477,199
2026-08-30	17.260	17.600	17.050	17.440	17.440	1,321,960
2026-08-26	16.880	17.400	16.840	17.000	17.000	667,482
2026-08-25	17.410	17.410	16.810	16.830	16.830	1,236,818
2026-08-24	17.400	17.650	17.110	17.200	17.200	1,619,027
2026-08-23	16.900	17.200	16.170	17.200	17.200	3,184,441
2026-08-20	17.600	17.600	16.630	16.780	16.780	2,924,839
2026-08-19	18.500	18.620	17.160	17.520	17.520	611,182
2026-08-18	18.790	18.900	18.260	18.460	18.460	1,423,888
2026-08-17	18.950	19.200	18.470	18.790	18.790	1,370,203
2026-08-16	18.720	19.700	18.610	18.950	18.950	3,044,445
2026-08-13	18.950	19.400	18.540	18.720	18.720	1,641,753
2026-08-12	19.250	20.750	18.930	18.950	18.950	3,525,060
2026-08-11	18.200	19.700	18.200	19.250	19.250	6,323,005
2026-08-10	18.200	18.700	18.030	18.200	18.200	2,594,815
2026-08-09	18.150	18.660	17.940	18.200	18.200	2,158,692
2026-08-06	17.840	18.170	17.730	18.150	18.150	2,569,625
2026-08-05	17.800	18.000	17.490	17.840	17.840	955,889
2026-08-04	17.400	18.140	17.400	17.800	17.800	2,036,029
2026-08-03	17.430	17.840	17.300	17.400	17.400	616,530
2026-08-02	17.390	17.830	17.110	17.430	17.430	917,027
2026-07-30	17.780	17.890	17.150	17.390	17.390	2,492,383
2026-07-29	17.980	18.120	17.770	17.780	17.780	708,774
2026-07-28	17.990	18.300	17.720	17.980	17.980	2,568,418
2026-07-27	17.590	18.010	17.590	17.990	17.990	1,015,065
2026-07-26	17.600	18.000	17.410	17.590	17.590	1,413,276

Page 1 of 21 · 1,215 trading daysOlder →

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.