Egyptian Transport & Commercial Services Co. -EGYTRANS NOSCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 4.150 | 4.220 | 4.130 | 4.160 | 3.933 | 1,003,153 |
| 2024-07-29 | 4.170 | 4.260 | 4.130 | 4.150 | 3.924 | 2,609,132 |
| 2024-07-28 | 4.150 | 4.230 | 4.130 | 4.170 | 3.943 | 1,086,458 |
| 2024-07-24 | 4.150 | 4.270 | 4.140 | 4.150 | 3.924 | 1,726,785 |
| 2024-07-23 | 4.120 | 4.210 | 4.120 | 4.150 | 3.924 | 741,584 |
| 2024-07-22 | 4.190 | 4.270 | 4.110 | 4.120 | 3.896 | 1,399,696 |
| 2024-07-21 | 4.130 | 4.300 | 4.130 | 4.190 | 3.962 | 1,597,473 |
| 2024-07-18 | 4.150 | 4.200 | 4.120 | 4.130 | 3.905 | 965,364 |
| 2024-07-17 | 4.130 | 4.210 | 4.130 | 4.150 | 3.924 | 1,905,152 |
| 2024-07-16 | 4.040 | 4.230 | 4.040 | 4.130 | 3.905 | 3,368,746 |
| 2024-07-15 | 3.880 | 4.050 | 3.880 | 4.040 | 3.820 | 1,617,106 |
| 2024-07-14 | 3.930 | 3.990 | 3.850 | 3.880 | 3.669 | 614,813 |
| 2024-07-10 | 3.940 | 4.000 | 3.870 | 3.930 | 3.716 | 1,075,886 |
| 2024-07-09 | 3.970 | 4.050 | 3.900 | 3.940 | 3.725 | 1,269,012 |
| 2024-07-08 | 4.000 | 4.100 | 3.960 | 3.970 | 3.754 | 1,045,828 |
| 2024-07-07 | 4.050 | 4.120 | 3.990 | 4.000 | 3.782 | 1,104,559 |
| 2024-07-04 | 4.110 | 4.160 | 3.990 | 4.050 | 3.829 | 2,346,476 |
| 2024-07-03 | 4.120 | 4.240 | 4.090 | 4.110 | 3.886 | 1,673,358 |
| 2024-07-02 | 4.230 | 4.260 | 4.100 | 4.120 | 3.896 | 2,128,406 |
| 2024-07-01 | 4.210 | 4.280 | 4.200 | 4.230 | 4.000 | 1,091,157 |
| 2024-06-27 | 4.240 | 4.300 | 4.200 | 4.210 | 3.981 | 2,027,290 |
| 2024-06-26 | 4.270 | 4.390 | 4.200 | 4.240 | 4.009 | 4,678,430 |
| 2024-06-25 | 4.350 | 4.420 | 4.200 | 4.270 | 4.037 | 2,528,303 |
| 2024-06-24 | 4.090 | 4.380 | 4.090 | 4.350 | 4.113 | 9,600,461 |
| 2024-06-23 | 3.920 | 4.130 | 3.920 | 4.090 | 3.867 | 3,132,279 |
| 2024-06-13 | 4.000 | 4.060 | 3.890 | 3.920 | 3.706 | 2,945,602 |
| 2024-06-12 | 3.900 | 4.100 | 3.890 | 4.000 | 3.782 | 4,244,692 |
| 2024-06-11 | 4.050 | 4.120 | 3.880 | 3.900 | 3.688 | 1,674,109 |
| 2024-06-10 | 4.080 | 4.170 | 4.040 | 4.050 | 3.829 | 1,909,009 |
| 2024-06-09 | 3.850 | 4.210 | 3.850 | 4.080 | 3.858 | 10,216,245 |
| 2024-06-06 | 3.800 | 3.960 | 3.730 | 3.850 | 3.640 | 3,551,560 |
| 2024-06-05 | 3.880 | 3.880 | 3.560 | 3.800 | 3.593 | 2,809,654 |
| 2024-06-04 | 3.540 | 3.880 | 3.540 | 3.880 | 3.669 | 4,996,850 |
| 2024-06-03 | 3.580 | 3.650 | 3.460 | 3.540 | 3.347 | 1,658,441 |
| 2024-06-02 | 3.540 | 3.770 | 3.540 | 3.580 | 3.385 | 6,967,680 |
| 2024-05-30 | 3.200 | 3.630 | 3.200 | 3.540 | 3.347 | 10,628,734 |
| 2024-05-29 | 3.200 | 3.270 | 3.180 | 3.200 | 3.026 | 483,561 |
| 2024-05-28 | 3.260 | 3.260 | 3.130 | 3.200 | 3.026 | 460,923 |
| 2024-05-27 | 3.280 | 3.380 | 3.220 | 3.260 | 3.082 | 1,695,791 |
| 2024-05-26 | 3.280 | 3.350 | 3.260 | 3.280 | 3.101 | 780,941 |
| 2024-05-23 | 3.280 | 3.370 | 3.250 | 3.280 | 3.101 | 758,597 |
| 2024-05-22 | 3.260 | 3.320 | 3.190 | 3.280 | 3.101 | 1,107,443 |
| 2024-05-21 | 3.260 | 3.390 | 3.250 | 3.260 | 3.082 | 2,252,978 |
| 2024-05-20 | 3.270 | 3.350 | 3.180 | 3.260 | 3.082 | 1,683,377 |
| 2024-05-19 | 3.060 | 3.300 | 3.060 | 3.270 | 3.092 | 3,343,699 |
| 2024-05-16 | 2.890 | 3.070 | 2.890 | 3.060 | 2.893 | 1,828,321 |
| 2024-05-15 | 2.850 | 2.920 | 2.820 | 2.890 | 2.733 | 1,575,874 |
| 2024-05-14 | 2.930 | 2.960 | 2.810 | 2.850 | 2.695 | 2,272,830 |
| 2024-05-13 | 2.920 | 2.960 | 2.750 | 2.930 | 2.770 | 1,828,475 |
| 2024-05-12 | 2.990 | 3.020 | 2.800 | 2.920 | 2.761 | 2,218,117 |
| 2024-05-09 | 3.000 | 3.050 | 2.930 | 2.990 | 2.827 | 532,197 |
| 2024-05-08 | 3.070 | 3.100 | 2.980 | 3.000 | 2.837 | 1,252,346 |
| 2024-05-07 | 3.020 | 3.090 | 2.980 | 3.070 | 2.903 | 1,141,938 |
| 2024-05-02 | 2.860 | 3.100 | 2.860 | 3.020 | 2.855 | 1,364,340 |
| 2024-05-01 | 2.820 | 2.910 | 2.820 | 2.910 | 2.751 | 6,221,769 |
| 2024-04-30 | 3.100 | 3.160 | 2.800 | 2.820 | 2.666 | 2,862,724 |
| 2024-04-29 | 2.990 | 3.120 | 2.940 | 3.100 | 2.931 | 783,222 |
| 2024-04-28 | 3.130 | 3.150 | 2.940 | 2.990 | 2.827 | 1,426,584 |
| 2024-04-24 | 3.290 | 3.340 | 3.080 | 3.130 | 2.959 | 1,675,756 |
| 2024-04-23 | 3.510 | 3.510 | 3.240 | 3.290 | 3.111 | 1,618,091 |
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.