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
2023-04-27	2.520	2.580	2.520	2.550	2.287	3,411,150
2023-04-26	2.520	2.550	2.480	2.520	2.260	1,610,478
2023-04-19	2.530	2.570	2.510	2.520	2.260	1,451,635
2023-04-18	2.520	2.610	2.480	2.530	2.269	2,410,537
2023-04-13	2.520	2.570	2.500	2.520	2.260	2,961,404
2023-04-12	2.460	2.550	2.430	2.520	2.260	3,448,923
2023-04-11	2.390	2.480	2.390	2.460	2.206	2,030,492
2023-04-10	2.370	2.430	2.370	2.390	2.144	1,456,388
2023-04-09	2.390	2.430	2.340	2.370	2.126	718,166
2023-04-06	2.400	2.440	2.360	2.390	2.144	1,174,749
2023-04-05	2.470	2.500	2.390	2.400	2.153	2,057,170
2023-04-04	2.340	2.480	2.340	2.470	2.215	3,153,002
2023-04-03	2.290	2.360	2.270	2.340	2.099	1,628,102
2023-04-02	2.250	2.300	2.240	2.290	2.054	740,228
2023-03-30	2.280	2.330	2.220	2.250	2.018	945,892
2023-03-29	2.250	2.330	2.250	2.280	2.045	1,945,305
2023-03-28	2.250	2.280	2.190	2.250	2.018	749,655
2023-03-27	2.270	2.340	2.230	2.250	2.018	1,727,064
2023-03-26	2.220	2.290	2.220	2.270	2.036	1,196,201
2023-03-23	2.200	2.240	2.170	2.220	1.991	868,682
2023-03-22	2.240	2.280	2.180	2.200	1.973	1,645,829
2023-03-21	2.180	2.290	2.180	2.240	2.009	3,531,736
2023-03-20	2.120	2.220	2.070	2.180	1.955	3,103,927
2023-03-19	2.060	2.180	1.880	2.120	1.902	3,054,419
2023-03-16	2.040	2.100	1.780	2.060	1.848	2,708,724
2023-03-15	2.330	2.400	1.950	2.040	1.830	4,997,568
2023-03-14	2.310	2.400	2.250	2.330	2.090	2,923,871
2023-03-13	2.620	2.650	2.270	2.310	2.072	3,577,959
2023-03-12	2.750	2.750	2.610	2.620	2.350	1,483,520
2023-03-09	2.700	2.780	2.690	2.750	2.467	1,611,534
2023-03-08	2.720	2.740	2.650	2.700	2.422	2,168,513
2023-03-07	2.820	2.840	2.700	2.720	2.440	2,166,794
2023-03-06	2.840	2.930	2.810	2.820	2.529	4,494,262
2023-03-05	2.790	2.870	2.760	2.840	2.547	4,581,543
2023-03-02	2.790	2.850	2.770	2.790	2.502	2,303,880
2023-03-01	2.800	2.850	2.770	2.790	2.502	1,956,627
2023-02-28	2.840	2.900	2.770	2.800	2.511	4,161,999
2023-02-27	2.850	2.900	2.830	2.840	2.547	1,773,973
2023-02-26	2.820	2.930	2.820	2.850	2.556	4,088,509
2023-02-23	2.810	2.850	2.750	2.820	2.529	1,896,317
2023-02-22	2.800	2.920	2.770	2.810	2.520	4,914,779
2023-02-21	2.730	2.850	2.710	2.800	2.511	3,339,209
2023-02-20	2.680	2.880	2.650	2.730	2.449	7,592,596
2023-02-19	2.730	2.760	2.670	2.680	2.404	1,648,277
2023-02-16	2.780	2.790	2.710	2.730	2.449	1,651,562
2023-02-15	2.790	2.820	2.760	2.780	2.494	1,783,043
2023-02-14	2.730	2.830	2.730	2.790	2.502	3,238,594
2023-02-13	2.660	2.770	2.640	2.730	2.449	3,981,316
2023-02-12	2.670	2.720	2.660	2.660	2.386	1,933,777
2023-02-09	2.590	2.700	2.590	2.670	2.395	2,605,307
2023-02-08	2.620	2.670	2.580	2.590	2.323	1,605,576
2023-02-07	2.550	2.650	2.550	2.620	2.350	2,641,745
2023-02-06	2.530	2.640	2.530	2.550	2.287	1,906,820
2023-02-05	2.640	2.680	2.470	2.530	2.269	1,610,887
2023-02-02	2.690	2.750	2.620	2.640	2.368	915,737
2023-02-01	2.710	2.750	2.570	2.690	2.413	1,340,764
2023-01-31	2.830	2.850	2.700	2.710	2.431	2,299,947
2023-01-30	2.900	2.940	2.810	2.830	2.538	2,703,140
2023-01-29	2.920	2.960	2.890	2.900	2.601	3,284,811
2023-01-25	2.900	2.980	2.890	2.920	2.619	2,910,709

← NewerPage 15 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.