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
2023-10-26	2.700	2.710	2.600	2.660	2.515	5,393,060
2023-10-25	2.730	2.810	2.650	2.700	2.553	5,636,572
2023-10-24	2.490	2.740	2.490	2.730	2.581	9,976,551
2023-10-23	2.470	2.520	2.470	2.490	2.354	1,044,228
2023-10-22	2.450	2.500	2.430	2.470	2.335	817,759
2023-10-19	2.460	2.510	2.440	2.450	2.317	1,176,409
2023-10-18	2.500	2.550	2.460	2.460	2.326	1,862,939
2023-10-17	2.410	2.510	2.410	2.500	2.364	2,520,588
2023-10-16	2.490	2.500	2.410	2.410	2.279	2,357,364
2023-10-15	2.350	2.510	2.350	2.490	2.354	4,628,624
2023-10-12	2.380	2.410	2.350	2.350	2.222	1,172,470
2023-10-11	2.380	2.410	2.360	2.380	2.250	1,185,649
2023-10-10	2.360	2.380	2.340	2.380	2.250	737,171
2023-10-09	2.340	2.400	2.340	2.360	2.231	602,760
2023-10-08	2.470	2.470	2.280	2.340	2.213	1,430,410
2023-10-04	2.410	2.490	2.410	2.470	2.335	1,065,572
2023-10-03	2.450	2.510	2.410	2.410	2.279	1,333,254
2023-10-02	2.500	2.540	2.440	2.450	2.317	1,258,265
2023-10-01	2.550	2.550	2.480	2.500	2.364	880,084
2023-09-27	2.580	2.610	2.520	2.550	2.411	938,788
2023-09-26	2.620	2.660	2.580	2.580	2.439	1,152,628
2023-09-25	2.620	2.680	2.610	2.620	2.477	840,648
2023-09-24	2.640	2.700	2.610	2.620	2.477	740,989
2023-09-21	2.630	2.660	2.590	2.640	2.496	1,734,082
2023-09-20	2.700	2.740	2.620	2.630	2.487	861,076
2023-09-19	2.700	2.790	2.690	2.700	2.553	2,147,902
2023-09-18	2.710	2.740	2.690	2.700	2.553	1,048,282
2023-09-17	2.720	2.770	2.700	2.710	2.562	1,027,354
2023-09-14	2.730	2.750	2.700	2.720	2.572	1,136,059
2023-09-13	2.680	2.810	2.680	2.730	2.581	1,711,545
2023-09-12	2.670	2.730	2.640	2.680	2.534	1,408,496
2023-09-11	2.730	2.740	2.650	2.670	2.525	1,133,731
2023-09-10	2.710	2.740	2.650	2.730	2.581	1,685,487
2023-09-07	2.710	2.750	2.670	2.710	2.562	1,600,634
2023-09-06	2.780	2.800	2.700	2.710	2.562	1,237,871
2023-09-05	2.770	2.810	2.760	2.780	2.629	1,252,932
2023-09-04	2.770	2.810	2.740	2.770	2.619	1,467,088
2023-09-03	2.850	2.920	2.760	2.770	2.619	4,252,507
2023-08-31	2.740	2.860	2.740	2.850	2.695	3,725,293
2023-08-30	2.780	2.840	2.730	2.740	2.591	2,342,772
2023-08-29	2.830	2.870	2.770	2.780	2.629	2,821,655
2023-08-28	2.890	2.930	2.810	2.830	2.676	3,215,277
2023-08-27	2.800	2.970	2.800	2.890	2.733	9,443,191
2023-08-24	2.690	2.840	2.660	2.800	2.647	4,661,206
2023-08-23	2.880	2.900	2.680	2.690	2.543	7,965,357
2023-08-22	2.600	2.880	2.600	2.880	2.723	12,668,270
2023-08-21	2.550	2.600	2.540	2.600	2.458	1,440,842
2023-08-20	2.540	2.600	2.530	2.550	2.411	259,609
2023-08-17	2.550	2.580	2.510	2.540	2.402	443,416
2023-08-16	2.580	2.610	2.530	2.550	2.411	1,132,504
2023-08-15	2.630	2.670	2.570	2.580	2.439	1,185,369
2023-08-14	2.590	2.670	2.590	2.630	2.487	1,413,899
2023-08-13	2.580	2.650	2.570	2.590	2.449	1,767,969
2023-08-10	2.670	2.700	2.570	2.580	2.439	3,226,260
2023-08-09	2.600	2.730	2.600	2.670	2.525	5,162,176
2023-08-08	2.600	2.650	2.590	2.600	2.458	1,454,642
2023-08-07	2.520	2.650	2.520	2.600	2.458	2,306,201
2023-08-06	2.560	2.560	2.510	2.520	2.383	706,462
2023-08-03	2.470	2.560	2.100	2.560	2.421	2,807,928
2023-08-02	2.500	2.520	2.450	2.470	2.335	1,080,406

← NewerPage 13 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.