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
2022-10-31	2.190	2.250	2.100	2.230	2.000	6,261,750
2022-10-30	2.270	2.320	2.170	2.190	1.964	4,972,449
2022-10-27	2.290	2.370	2.260	2.270	2.036	4,855,757
2022-10-26	2.300	2.330	2.280	2.290	2.054	3,301,764
2022-10-25	2.360	2.380	2.290	2.300	2.063	5,449,396
2022-10-24	2.270	2.440	2.270	2.360	2.117	12,649,031
2022-10-23	2.260	2.310	2.260	2.270	2.036	4,416,227
2022-10-20	2.270	2.320	2.240	2.260	2.027	5,165,616
2022-10-19	2.260	2.370	2.250	2.270	2.036	9,162,057
2022-10-18	2.310	2.340	2.240	2.260	2.027	4,278,638
2022-10-17	2.330	2.360	2.290	2.310	2.072	3,776,940
2022-10-16	2.320	2.370	2.310	2.330	2.090	3,985,821
2022-10-13	2.230	2.330	2.200	2.320	2.081	6,530,869
2022-10-12	2.380	2.410	2.200	2.230	2.000	4,315,505
2022-10-11	2.430	2.480	2.340	2.380	2.135	2,679,365
2022-10-10	2.470	2.550	2.410	2.430	2.180	6,835,964
2022-10-09	2.400	2.550	2.390	2.470	2.215	10,696,919
2022-10-05	2.380	2.460	2.360	2.400	2.153	4,785,675
2022-10-04	2.300	2.460	2.300	2.380	2.135	6,623,789
2022-10-03	2.340	2.390	2.220	2.300	2.063	3,900,161
2022-10-02	2.430	2.440	2.310	2.340	2.099	3,821,131
2022-09-29	2.420	2.510	2.400	2.430	2.180	5,288,274
2022-09-28	2.510	2.570	2.390	2.420	2.171	5,076,639
2022-09-27	2.490	2.620	2.490	2.510	2.251	7,663,846
2022-09-26	2.310	2.530	2.310	2.490	2.233	6,819,981
2022-09-25	2.340	2.380	2.290	2.310	2.072	2,611,877
2022-09-22	2.360	2.390	2.270	2.340	2.099	3,364,183
2022-09-21	2.350	2.480	2.340	2.360	2.117	7,364,119
2022-09-20	2.250	2.360	2.130	2.350	2.108	6,855,438
2022-09-19	2.080	2.280	2.040	2.250	2.018	5,124,412
2022-09-18	2.470	2.500	2.010	2.080	1.866	4,537,326
2022-09-15	2.460	2.540	2.460	2.470	2.215	2,628,795
2022-09-14	2.530	2.550	2.440	2.460	2.206	3,105,080
2022-09-13	2.520	2.610	2.510	2.530	2.269	3,496,518
2022-09-12	2.540	2.580	2.490	2.520	2.260	3,474,205
2022-09-11	2.620	2.680	2.520	2.540	2.278	4,472,993
2022-09-08	2.650	2.690	2.600	2.620	2.350	4,716,150
2022-09-07	2.730	2.880	2.600	2.650	2.377	18,397,434
2022-09-06	2.640	2.770	2.640	2.730	2.449	11,649,038
2022-09-05	2.580	2.680	2.570	2.640	2.368	6,764,415
2022-09-04	2.490	2.580	2.440	2.580	2.314	4,000,056
2022-09-01	2.530	2.550	2.390	2.490	2.233	5,097,520
2022-08-31	2.550	2.620	2.460	2.530	2.269	5,119,818
2022-08-30	2.530	2.650	2.530	2.550	2.287	5,786,449
2022-08-29	2.390	2.690	2.390	2.530	2.269	16,093,888
2022-08-28	2.490	2.530	2.370	2.390	2.144	6,897,625
2022-08-25	2.440	2.560	2.400	2.490	2.233	12,318,229
2022-08-24	2.660	2.680	2.420	2.440	2.189	8,341,934
2022-08-23	2.640	2.840	2.620	2.660	2.386	13,355,883
2022-08-22	2.570	2.720	2.570	2.640	2.368	10,255,773
2022-08-21	2.580	2.670	2.530	2.570	2.305	5,152,986
2022-08-18	2.650	2.700	2.520	2.580	2.314	4,215,468
2022-08-17	2.710	2.800	2.520	2.650	2.377	9,548,623
2022-08-16	2.650	2.880	2.650	2.710	2.431	8,722,574
2022-08-15	2.540	2.900	2.460	2.650	2.377	19,225,445
2022-08-14	2.400	2.750	2.400	2.540	2.278	16,880,727
2022-08-11	2.100	2.400	2.100	2.400	2.153	22,578,154
2022-08-10	1.880	2.100	1.880	2.100	1.884	13,693,064
2022-08-09	1.940	1.990	1.860	1.880	1.686	4,346,307
2022-08-08	1.870	2.040	1.870	1.940	1.740	12,149,621

← NewerPage 17 of 21 · 1,216 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.