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
2024-01-22	4.010	4.630	4.010	4.400	4.160	31,345,897
2024-01-21	3.880	4.080	3.880	4.010	3.792	41,316,223
2024-01-18	3.880	3.970	3.860	3.880	3.669	6,509,395
2024-01-17	3.980	4.100	3.860	3.880	3.669	13,644,256
2024-01-16	4.110	4.220	3.940	3.980	3.763	21,970,079
2024-01-15	3.990	4.220	3.920	4.110	3.886	33,752,755
2024-01-14	3.510	4.100	3.490	3.990	3.773	27,502,589
2024-01-11	3.440	3.560	3.440	3.510	3.319	12,228,474
2024-01-10	3.350	3.510	3.350	3.440	3.253	13,231,417
2024-01-09	3.360	3.410	3.350	3.350	3.168	4,645,942
2024-01-08	3.390	3.430	3.320	3.360	3.177	6,641,076
2024-01-04	3.450	3.500	3.370	3.390	3.205	10,789,843
2024-01-03	3.250	3.470	3.250	3.450	3.262	12,223,453
2024-01-02	3.130	3.260	3.130	3.250	3.073	4,624,123
2023-12-31	3.160	3.170	3.120	3.130	2.959	2,863,648
2023-12-28	3.180	3.220	3.130	3.160	2.988	3,202,995
2023-12-27	3.110	3.210	3.090	3.180	3.007	4,544,217
2023-12-26	3.140	3.190	3.090	3.110	2.941	2,652,117
2023-12-25	3.130	3.190	3.010	3.140	2.969	5,533,674
2023-12-24	3.270	3.340	3.120	3.130	2.959	7,022,923
2023-12-21	3.360	3.430	3.240	3.270	3.092	7,520,453
2023-12-20	3.280	3.380	3.220	3.360	3.177	8,271,662
2023-12-19	3.480	3.490	3.270	3.280	3.101	11,070,384
2023-12-18	3.430	3.600	3.430	3.480	3.290	16,767,400
2023-12-17	3.250	3.440	3.250	3.430	3.243	16,013,524
2023-12-14	3.150	3.350	3.150	3.250	3.073	11,066,551
2023-12-13	3.110	3.250	3.100	3.150	2.978	6,416,321
2023-12-12	3.160	3.260	3.070	3.110	2.941	5,399,235
2023-12-11	3.220	3.320	3.120	3.160	2.988	7,968,213
2023-12-10	3.400	3.470	3.210	3.220	3.045	12,794,027
2023-12-07	3.150	3.460	3.150	3.400	3.215	30,331,588
2023-12-06	3.110	3.290	3.060	3.150	2.978	13,504,449
2023-12-05	3.070	3.180	3.070	3.110	2.941	7,910,916
2023-12-04	3.020	3.110	3.020	3.070	2.903	4,823,095
2023-12-03	2.990	3.070	2.990	3.020	2.855	3,053,201
2023-11-30	3.040	3.070	2.980	2.990	2.827	3,957,437
2023-11-29	3.090	3.140	3.010	3.040	2.874	5,153,207
2023-11-28	3.100	3.350	3.070	3.090	2.922	8,523,174
2023-11-27	3.100	3.150	3.030	3.100	2.931	4,327,363
2023-11-26	3.160	3.200	3.070	3.100	2.931	5,488,474
2023-11-23	3.130	3.240	3.130	3.160	2.988	13,507,005
2023-11-22	2.900	3.130	2.900	3.130	2.959	15,890,512
2023-11-21	2.950	2.980	2.830	2.900	2.742	10,123,374
2023-11-20	3.060	3.130	2.940	2.950	2.789	9,470,344
2023-11-19	3.050	3.110	3.030	3.060	2.893	7,257,638
2023-11-16	3.080	3.120	3.000	3.050	2.884	5,807,379
2023-11-15	3.040	3.130	3.040	3.080	2.912	5,214,555
2023-11-14	3.140	3.190	3.000	3.040	2.874	11,930,000
2023-11-13	2.970	3.200	2.970	3.140	2.969	22,095,322
2023-11-12	2.840	3.030	2.840	2.970	2.808	12,910,871
2023-11-09	2.760	2.870	2.760	2.840	2.685	5,533,827
2023-11-08	2.790	2.860	2.730	2.760	2.610	4,072,772
2023-11-07	2.800	2.870	2.730	2.790	2.638	5,872,421
2023-11-06	2.650	2.840	2.650	2.800	2.647	9,852,734
2023-11-05	2.600	2.670	2.600	2.650	2.506	1,832,117
2023-11-02	2.530	2.630	2.530	2.600	2.458	1,527,007
2023-11-01	2.550	2.650	2.500	2.530	2.392	2,718,640
2023-10-31	2.620	2.650	2.550	2.550	2.411	1,588,532
2023-10-30	2.650	2.690	2.600	2.620	2.477	2,051,259
2023-10-29	2.660	2.740	2.650	2.650	2.506	2,516,690

← NewerPage 12 of 21 · 1,212 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.