Egyptian Transport & Commercial Services Co. -EGYTRANS NOSCO historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	10.100	10.500	9.610	10.110	10.110	1,615,784
2026-10-18	10.560	10.560	10.060	10.100	10.100	361,792
2026-10-15	10.210	10.610	10.210	10.610	10.610	405,529
2026-10-14	10.300	10.580	10.100	10.490	10.490	791,267
2026-10-13	10.060	10.500	9.910	10.300	10.300	1,306,935
2026-10-12	10.600	10.600	10.000	10.060	10.060	3,142,225
2026-10-11	10.810	10.850	10.630	10.650	10.650	501,105
2026-10-07	11.050	11.200	10.770	10.800	10.800	1,119,707
2026-10-06	11.020	11.070	10.900	11.050	11.050	1,106,711
2026-10-05	10.970	11.000	10.650	10.990	10.990	878,925
2026-10-04	10.600	10.970	10.260	10.970	10.970	918,214
2026-10-01	10.250	10.500	10.070	10.500	10.500	367,049
2026-09-30	10.000	10.200	9.820	10.130	10.130	1,177,337
2026-09-29	10.070	10.320	9.920	9.990	9.990	1,267,383
2026-09-28	10.360	10.400	10.020	10.040	10.040	969,017
2026-09-27	10.670	10.680	10.320	10.350	10.350	601,506
2026-09-24	10.800	10.800	10.420	10.480	10.480	811,091
2026-09-23	10.900	10.900	10.600	10.630	10.630	669,461
2026-09-22	10.800	10.980	10.800	10.800	10.800	269,258
2026-09-21	11.120	11.120	10.720	10.780	10.780	1,296,707
2026-09-20	11.190	11.340	11.110	11.120	11.120	1,114,926
2026-09-17	10.890	11.190	10.800	11.190	11.190	995,373
2026-09-16	10.870	11.190	10.790	10.900	10.900	857,996
2026-09-15	10.800	10.910	10.660	10.870	10.870	903,581
2026-09-14	10.950	11.100	10.800	10.800	10.800	1,067,616
2026-09-13	11.250	11.300	10.920	10.930	10.930	874,731
2026-09-10	11.180	11.290	11.110	11.250	11.250	502,350
2026-09-09	11.490	11.490	11.150	11.180	11.180	1,189,938
2026-09-08	11.500	11.500	11.320	11.420	11.420	450,920
2026-09-07	11.300	11.500	11.170	11.500	11.500	800,733
2026-09-06	11.450	11.450	11.150	11.300	11.300	633,290
2026-09-03	11.510	11.640	11.200	11.410	11.410	1,427,673
2026-09-02	11.410	11.660	11.200	11.500	11.500	3,365,440
2026-09-01	11.090	11.410	11.060	11.400	11.400	3,287,959
2026-08-31	10.700	11.100	10.700	11.060	11.060	1,591,105
2026-08-30	10.930	11.090	10.860	11.000	11.000	814,756
2026-08-26	10.900	10.990	10.710	10.910	10.910	753,183
2026-08-25	10.990	11.000	10.810	10.850	10.850	674,465
2026-08-24	11.150	11.200	10.730	11.000	11.000	2,657,757
2026-08-23	11.000	11.190	10.980	11.110	11.110	959,026
2026-08-20	10.990	11.250	10.820	10.940	10.940	1,880,718
2026-08-19	11.390	11.390	10.810	11.000	11.000	2,803,087
2026-08-18	11.470	11.500	11.200	11.390	11.390	3,284,671
2026-08-17	11.250	11.660	11.110	11.470	11.470	8,957,175
2026-08-16	10.910	11.320	10.910	11.250	11.250	6,306,817
2026-08-13	10.870	10.980	10.830	10.910	10.910	3,792,182
2026-08-12	10.700	10.900	10.640	10.870	10.870	2,821,217
2026-08-11	10.700	10.750	10.610	10.700	10.700	1,953,860
2026-08-10	10.700	10.790	10.580	10.700	10.700	2,289,314
2026-08-09	10.520	10.700	10.520	10.700	10.700	1,538,094
2026-08-06	10.500	10.570	10.430	10.520	10.520	1,174,538
2026-08-05	10.540	10.550	10.410	10.500	10.500	1,155,165
2026-08-04	10.550	10.600	10.470	10.540	10.540	1,586,535
2026-08-03	10.650	10.690	10.520	10.550	10.550	3,269,000
2026-08-02	10.680	10.680	10.510	10.650	10.650	3,042,822
2026-07-30	10.650	10.680	10.360	10.680	10.680	3,092,784
2026-07-29	10.740	10.740	10.210	10.650	10.650	3,431,853
2026-07-28	10.700	10.900	10.600	10.740	10.540	5,572,300
2026-07-27	10.800	10.870	10.650	10.700	10.501	2,409,219
2026-07-26	10.850	10.900	10.780	10.800	10.599	1,286,180

Page 1 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-29	0.2000 EGP
2025-08-05	0.2500 EGP
2023-05-15	0.1300 EGP
2021-04-26	0.3750 EGP
2020-04-28	1.0000 EGP
2019-04-23	0.5000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.