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
2023-01-25	2.900	2.980	2.890	2.920	2.619	2,910,709
2023-01-24	2.990	3.020	2.890	2.900	2.601	3,700,363
2023-01-23	3.060	3.100	2.980	2.990	2.682	3,348,410
2023-01-22	3.080	3.140	3.040	3.060	2.745	2,015,189
2023-01-19	3.100	3.150	3.070	3.080	2.763	2,012,610
2023-01-18	3.050	3.180	3.050	3.100	2.781	7,250,411
2023-01-17	3.050	3.160	3.040	3.050	2.736	5,550,024
2023-01-16	2.870	3.110	2.870	3.050	2.736	7,408,833
2023-01-15	2.830	2.970	2.830	2.870	2.574	4,073,296
2023-01-12	2.850	2.930	2.750	2.830	2.538	2,860,058
2023-01-11	2.840	3.020	2.810	2.850	2.556	3,847,046
2023-01-10	2.990	3.020	2.810	2.840	2.547	3,919,712
2023-01-09	3.070	3.130	2.960	2.990	2.682	7,379,392
2023-01-05	3.110	3.160	3.050	3.070	2.754	5,356,505
2023-01-04	3.160	3.210	3.000	3.110	2.789	9,628,250
2023-01-03	3.200	3.230	3.150	3.160	2.834	7,377,433
2023-01-02	3.140	3.230	3.100	3.200	2.870	4,433,522
2022-12-29	3.200	3.240	3.110	3.140	2.816	6,407,194
2022-12-28	3.230	3.260	3.180	3.200	2.870	5,767,983
2022-12-27	3.030	3.230	3.030	3.230	2.897	11,366,466
2022-12-26	3.000	3.080	2.980	3.030	2.718	5,568,037
2022-12-25	2.940	3.040	2.820	3.000	2.691	8,941,883
2022-12-22	3.040	3.110	2.920	2.940	2.637	9,691,462
2022-12-21	2.960	3.140	2.960	3.040	2.727	12,956,635
2022-12-20	2.920	3.050	2.910	2.960	2.655	10,093,689
2022-12-19	3.030	3.050	2.900	2.920	2.619	9,898,502
2022-12-18	2.660	3.110	2.660	3.030	2.718	34,630,923
2022-12-15	2.740	2.830	2.600	2.660	2.386	12,679,743
2022-12-14	2.720	2.810	2.660	2.740	2.458	12,592,011
2022-12-13	2.510	2.720	2.510	2.720	2.440	19,910,108
2022-12-12	2.520	2.550	2.450	2.510	2.251	8,568,148
2022-12-11	2.520	2.650	2.500	2.520	2.260	11,321,511
2022-12-08	2.500	2.600	2.500	2.520	2.260	8,900,428
2022-12-07	2.490	2.580	2.480	2.500	2.242	10,614,493
2022-12-06	2.470	2.500	2.430	2.490	2.233	4,062,506
2022-12-05	2.550	2.590	2.460	2.470	2.215	9,526,587
2022-12-04	2.450	2.580	2.450	2.550	2.287	12,818,887
2022-12-01	2.410	2.460	2.410	2.450	2.198	5,670,754
2022-11-30	2.500	2.530	2.390	2.410	2.162	14,277,971
2022-11-29	2.530	2.560	2.480	2.500	2.242	11,963,531
2022-11-28	2.380	2.560	2.360	2.530	2.269	24,557,075
2022-11-27	2.390	2.420	2.370	2.380	2.135	6,061,357
2022-11-24	2.410	2.430	2.380	2.390	2.144	3,739,719
2022-11-23	2.400	2.460	2.400	2.410	2.162	6,869,465
2022-11-22	2.400	2.440	2.380	2.400	2.153	8,649,994
2022-11-21	2.410	2.480	2.370	2.400	2.153	15,482,425
2022-11-20	2.280	2.430	2.280	2.410	2.162	12,917,125
2022-11-17	2.310	2.370	2.260	2.280	2.045	9,030,620
2022-11-16	2.220	2.340	2.220	2.310	2.072	12,492,129
2022-11-15	2.190	2.270	2.190	2.220	1.991	6,507,137
2022-11-14	2.190	2.220	2.160	2.190	1.964	7,269,137
2022-11-13	2.150	2.220	2.150	2.190	1.964	7,041,948
2022-11-10	2.110	2.190	2.110	2.150	1.928	2,877,935
2022-11-09	2.140	2.170	2.080	2.110	1.893	2,999,347
2022-11-08	2.230	2.280	2.130	2.140	1.919	5,818,333
2022-11-07	2.060	2.260	2.060	2.230	2.000	12,373,048
2022-11-06	2.100	2.130	2.050	2.060	1.848	2,422,311
2022-11-03	2.140	2.170	2.070	2.100	1.884	3,106,425
2022-11-02	2.190	2.220	2.130	2.140	1.919	2,646,178
2022-11-01	2.230	2.280	2.180	2.190	1.964	3,072,168

← NewerPage 16 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.