Egyptian Transport & Commercial Services Co. -EGYTRANS NOSCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 3.590 | 3.740 | 3.440 | 3.510 | 3.319 | 2,651,852 |
| 2024-04-21 | 3.610 | 3.750 | 3.590 | 3.590 | 3.394 | 2,347,554 |
| 2024-04-18 | 3.980 | 4.020 | 3.550 | 3.610 | 3.413 | 2,865,780 |
| 2024-04-17 | 3.910 | 4.010 | 3.890 | 3.980 | 3.763 | 2,457,480 |
| 2024-04-16 | 3.990 | 4.050 | 3.890 | 3.910 | 3.697 | 2,511,140 |
| 2024-04-15 | 3.880 | 3.990 | 3.820 | 3.990 | 3.773 | 2,447,179 |
| 2024-04-08 | 3.700 | 3.910 | 3.670 | 3.880 | 3.669 | 2,746,466 |
| 2024-04-07 | 3.710 | 3.780 | 3.680 | 3.700 | 3.498 | 816,286 |
| 2024-04-04 | 3.630 | 3.730 | 3.630 | 3.710 | 3.508 | 563,011 |
| 2024-04-03 | 3.690 | 3.690 | 3.570 | 3.630 | 3.432 | 386,427 |
| 2024-04-02 | 3.750 | 3.770 | 3.610 | 3.690 | 3.489 | 486,900 |
| 2024-04-01 | 3.510 | 3.750 | 3.490 | 3.750 | 3.546 | 729,631 |
| 2024-03-31 | 3.680 | 3.690 | 3.450 | 3.510 | 3.319 | 449,165 |
| 2024-03-28 | 3.720 | 3.770 | 3.630 | 3.680 | 3.480 | 535,945 |
| 2024-03-27 | 3.880 | 3.880 | 3.700 | 3.720 | 3.517 | 1,136,197 |
| 2024-03-26 | 3.910 | 3.980 | 3.860 | 3.880 | 3.669 | 1,598,133 |
| 2024-03-25 | 3.970 | 4.040 | 3.890 | 3.910 | 3.697 | 1,502,575 |
| 2024-03-24 | 3.770 | 4.090 | 3.770 | 3.970 | 3.754 | 2,457,816 |
| 2024-03-21 | 3.610 | 3.810 | 3.610 | 3.770 | 3.565 | 827,560 |
| 2024-03-20 | 3.460 | 3.900 | 3.460 | 3.610 | 3.413 | 1,020,734 |
| 2024-03-19 | 3.620 | 3.620 | 3.320 | 3.460 | 3.272 | 1,010,966 |
| 2024-03-18 | 4.010 | 4.010 | 3.540 | 3.620 | 3.423 | 1,029,609 |
| 2024-03-17 | 4.150 | 4.250 | 4.010 | 4.010 | 3.792 | 883,810 |
| 2024-03-14 | 3.990 | 4.170 | 3.900 | 4.150 | 3.924 | 1,348,498 |
| 2024-03-13 | 4.160 | 4.240 | 3.900 | 3.990 | 3.773 | 1,804,396 |
| 2024-03-12 | 4.400 | 4.450 | 4.100 | 4.160 | 3.933 | 1,511,123 |
| 2024-03-11 | 4.490 | 4.590 | 4.350 | 4.400 | 4.160 | 1,242,642 |
| 2024-03-10 | 4.300 | 4.510 | 4.300 | 4.490 | 4.245 | 2,211,089 |
| 2024-03-07 | 4.400 | 4.460 | 4.220 | 4.300 | 4.066 | 1,091,155 |
| 2024-03-06 | 4.590 | 4.640 | 4.310 | 4.400 | 4.160 | 5,432,822 |
| 2024-03-05 | 4.190 | 4.590 | 4.190 | 4.590 | 4.340 | 8,178,883 |
| 2024-03-04 | 4.110 | 4.280 | 4.110 | 4.190 | 3.962 | 3,114,964 |
| 2024-03-03 | 4.230 | 4.260 | 4.070 | 4.110 | 3.886 | 1,352,852 |
| 2024-02-29 | 4.310 | 4.370 | 4.090 | 4.230 | 4.000 | 4,016,501 |
| 2024-02-28 | 4.460 | 4.580 | 4.310 | 4.310 | 4.075 | 2,617,054 |
| 2024-02-27 | 4.530 | 4.700 | 4.450 | 4.460 | 4.217 | 2,980,270 |
| 2024-02-26 | 4.500 | 4.660 | 4.400 | 4.530 | 4.283 | 2,715,991 |
| 2024-02-25 | 4.840 | 4.840 | 4.300 | 4.500 | 4.255 | 5,390,829 |
| 2024-02-22 | 4.900 | 4.990 | 4.810 | 4.840 | 4.576 | 5,020,022 |
| 2024-02-21 | 4.830 | 5.070 | 4.830 | 4.900 | 4.633 | 10,604,879 |
| 2024-02-20 | 4.740 | 5.000 | 4.740 | 4.830 | 4.567 | 6,625,133 |
| 2024-02-19 | 4.850 | 4.870 | 4.690 | 4.740 | 4.482 | 4,324,489 |
| 2024-02-18 | 4.910 | 5.000 | 4.790 | 4.850 | 4.586 | 8,185,917 |
| 2024-02-15 | 4.940 | 4.990 | 4.840 | 4.910 | 4.642 | 7,844,585 |
| 2024-02-14 | 5.100 | 5.150 | 4.890 | 4.940 | 4.671 | 10,846,648 |
| 2024-02-13 | 4.560 | 5.190 | 4.560 | 5.100 | 4.822 | 25,255,384 |
| 2024-02-12 | 4.560 | 4.630 | 4.380 | 4.560 | 4.312 | 3,711,274 |
| 2024-02-11 | 4.660 | 4.820 | 4.530 | 4.560 | 4.312 | 4,353,614 |
| 2024-02-08 | 4.570 | 4.760 | 4.500 | 4.660 | 4.406 | 3,096,227 |
| 2024-02-07 | 4.630 | 4.770 | 4.520 | 4.570 | 4.321 | 2,711,223 |
| 2024-02-06 | 4.870 | 4.920 | 4.610 | 4.630 | 4.378 | 6,637,385 |
| 2024-02-05 | 4.780 | 5.030 | 4.760 | 4.870 | 4.605 | 9,054,669 |
| 2024-02-04 | 4.550 | 4.820 | 4.400 | 4.780 | 4.520 | 9,343,028 |
| 2024-02-01 | 4.300 | 4.580 | 4.040 | 4.550 | 4.302 | 7,897,021 |
| 2024-01-31 | 5.000 | 5.020 | 4.130 | 4.300 | 4.066 | 11,217,568 |
| 2024-01-30 | 5.150 | 5.210 | 4.900 | 5.000 | 4.728 | 15,345,065 |
| 2024-01-29 | 4.500 | 5.150 | 4.500 | 5.150 | 4.869 | 18,406,420 |
| 2024-01-28 | 4.360 | 4.650 | 4.340 | 4.500 | 4.255 | 13,946,134 |
| 2024-01-24 | 4.200 | 4.430 | 4.200 | 4.360 | 4.122 | 8,187,714 |
| 2024-01-23 | 4.400 | 4.430 | 4.200 | 4.200 | 3.971 | 7,609,443 |
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.