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
2023-08-01	2.500	2.530	2.490	2.500	2.364	325,165
2023-07-31	2.510	2.540	2.490	2.500	2.364	628,971
2023-07-30	2.500	2.560	2.500	2.510	2.373	697,995
2023-07-27	2.500	2.520	2.480	2.500	2.364	956,651
2023-07-26	2.520	2.530	2.480	2.500	2.364	581,386
2023-07-25	2.530	2.610	2.510	2.520	2.383	2,393,320
2023-07-24	2.560	2.570	2.530	2.530	2.392	532,691
2023-07-19	2.540	2.590	2.540	2.560	2.421	756,902
2023-07-18	2.540	2.570	2.530	2.540	2.402	567,026
2023-07-17	2.540	2.610	2.510	2.540	2.402	2,042,636
2023-07-16	2.530	2.570	2.520	2.540	2.402	388,456
2023-07-13	2.520	2.560	2.510	2.530	2.392	601,126
2023-07-12	2.570	2.600	2.510	2.520	2.383	768,220
2023-07-11	2.540	2.620	2.510	2.570	2.430	1,216,782
2023-07-10	2.460	2.560	2.440	2.540	2.402	419,262
2023-07-09	2.550	2.610	2.440	2.460	2.326	1,819,196
2023-07-06	2.500	2.670	2.450	2.550	2.411	3,324,307
2023-07-05	2.540	2.580	2.480	2.500	2.364	825,075
2023-07-04	2.470	2.600	2.470	2.540	2.402	1,497,474
2023-06-26	2.460	2.490	2.420	2.470	2.335	873,952
2023-06-25	2.490	2.520	2.440	2.460	2.326	698,252
2023-06-22	2.520	2.520	2.470	2.490	2.354	337,154
2023-06-21	2.570	2.590	2.510	2.520	2.383	563,047
2023-06-20	2.570	2.610	2.560	2.570	2.430	819,948
2023-06-19	2.590	2.630	2.560	2.570	2.430	885,685
2023-06-18	2.580	2.620	2.570	2.590	2.449	1,108,994
2023-06-15	2.590	2.620	2.570	2.580	2.439	632,525
2023-06-14	2.570	2.630	2.570	2.590	2.449	961,643
2023-06-13	2.560	2.640	2.540	2.570	2.430	1,844,447
2023-06-12	2.630	2.670	2.550	2.560	2.421	803,554
2023-06-11	2.640	2.690	2.620	2.630	2.487	1,071,334
2023-06-08	2.650	2.710	2.630	2.640	2.496	1,008,674
2023-06-07	2.710	2.760	2.650	2.650	2.506	1,930,938
2023-06-06	2.690	2.730	2.690	2.710	2.562	1,320,463
2023-06-05	2.750	2.800	2.670	2.690	2.543	2,241,529
2023-06-04	2.700	2.810	2.700	2.750	2.600	2,438,302
2023-06-01	2.670	2.750	2.670	2.700	2.553	2,030,568
2023-05-31	2.740	2.780	2.660	2.670	2.525	2,780,774
2023-05-30	2.850	2.850	2.720	2.740	2.591	6,496,503
2023-05-29	2.700	2.890	2.620	2.850	2.695	13,668,224
2023-05-28	2.470	2.710	2.470	2.700	2.553	7,316,268
2023-05-25	2.510	2.540	2.460	2.470	2.335	1,812,544
2023-05-24	2.560	2.590	2.500	2.510	2.373	3,158,323
2023-05-23	2.540	2.660	2.500	2.560	2.421	8,757,004
2023-05-22	2.300	2.550	2.300	2.540	2.402	9,045,612
2023-05-21	2.300	2.360	2.270	2.300	2.175	2,732,447
2023-05-18	2.370	2.400	2.220	2.300	2.175	3,054,808
2023-05-17	2.460	2.500	2.350	2.370	2.241	1,501,844
2023-05-16	2.500	2.520	2.440	2.460	2.326	2,647,175
2023-05-15	2.530	2.600	2.450	2.500	2.364	10,320,328
2023-05-14	2.450	2.550	2.450	2.530	2.269	4,720,116
2023-05-11	2.440	2.480	2.440	2.450	2.198	1,402,397
2023-05-10	2.450	2.470	2.400	2.440	2.189	1,578,537
2023-05-09	2.470	2.510	2.440	2.450	2.198	1,868,570
2023-05-08	2.420	2.490	2.420	2.470	2.215	1,384,281
2023-05-07	2.410	2.460	2.390	2.420	2.171	1,363,193
2023-05-03	2.460	2.530	2.400	2.410	2.162	1,845,669
2023-05-02	2.460	2.520	2.420	2.460	2.206	1,270,624
2023-05-01	2.520	2.550	2.440	2.460	2.206	2,026,072
2023-04-30	2.550	2.600	2.510	2.520	2.260	2,578,028

← NewerPage 14 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.