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
2022-08-07	1.660	1.900	1.660	1.870	1.677	15,312,084
2022-08-04	1.630	1.670	1.630	1.660	1.489	2,624,079
2022-08-03	1.620	1.670	1.620	1.630	1.462	4,148,533
2022-08-02	1.630	1.650	1.610	1.620	1.453	5,091,934
2022-08-01	1.660	1.700	1.620	1.630	1.462	5,073,513
2022-07-31	1.660	1.690	1.650	1.660	1.489	2,471,231
2022-07-28	1.670	1.700	1.630	1.660	1.489	3,507,858
2022-07-27	1.680	1.700	1.660	1.670	1.498	5,043,421
2022-07-26	1.610	1.720	1.610	1.680	1.507	11,898,198
2022-07-25	1.610	1.620	1.580	1.610	1.444	4,260,002
2022-07-24	1.620	1.630	1.600	1.610	1.444	5,934,481
2022-07-21	1.610	1.640	1.600	1.620	1.453	9,112,683
2022-07-20	1.630	1.650	1.590	1.610	1.444	4,693,158
2022-07-19	1.630	1.650	1.620	1.630	1.462	3,166,375
2022-07-18	1.580	1.650	1.570	1.630	1.462	6,604,404
2022-07-17	1.610	1.650	1.570	1.580	1.417	2,243,768
2022-07-07	1.530	1.630	1.530	1.610	1.444	1,954,751
2022-07-06	1.530	1.550	1.520	1.530	1.372	644,060
2022-07-05	1.520	1.560	1.510	1.530	1.372	1,620,496
2022-07-04	1.570	1.570	1.460	1.520	1.363	752,664
2022-07-03	1.550	1.590	1.530	1.570	1.408	831,011
2022-06-29	1.530	1.600	1.530	1.550	1.390	1,098,311
2022-06-28	1.590	1.620	1.470	1.530	1.372	1,173,672
2022-06-27	1.690	1.710	1.510	1.590	1.426	1,939,903
2022-06-26	1.740	1.770	1.680	1.690	1.516	2,296,251
2022-06-23	1.760	1.790	1.730	1.740	1.561	1,252,014
2022-06-22	1.790	1.810	1.760	1.760	1.579	990,079
2022-06-21	1.770	1.820	1.770	1.790	1.606	1,175,121
2022-06-20	1.790	1.820	1.760	1.770	1.588	2,344,950
2022-06-19	1.810	1.860	1.750	1.790	1.606	4,002,253
2022-06-16	1.730	1.840	1.720	1.810	1.623	8,450,986
2022-06-15	1.750	1.770	1.730	1.730	1.552	1,787,798
2022-06-14	1.730	1.760	1.720	1.750	1.570	1,405,845
2022-06-13	1.750	1.770	1.730	1.730	1.552	2,048,573
2022-06-12	1.770	1.790	1.730	1.750	1.570	2,385,639
2022-06-09	1.810	1.840	1.760	1.770	1.588	3,765,682
2022-06-08	1.720	1.840	1.720	1.810	1.623	7,312,531
2022-06-07	1.790	1.800	1.710	1.720	1.543	7,125,383
2022-06-06	1.820	1.850	1.780	1.790	1.606	1,664,058
2022-06-05	1.890	1.900	1.810	1.820	1.632	4,110,312
2022-06-02	1.800	1.900	1.770	1.890	1.695	4,806,238
2022-06-01	1.840	1.880	1.780	1.800	1.615	3,363,742
2022-05-31	1.760	1.850	1.720	1.840	1.650	5,894,117
2022-05-30	1.840	1.880	1.740	1.760	1.579	7,899,738
2022-05-29	1.900	1.930	1.800	1.840	1.650	4,955,810
2022-05-26	1.860	1.970	1.860	1.900	1.704	11,020,031
2022-05-25	2.250	2.250	1.800	1.860	1.668	13,596,535
2022-05-24	2.040	2.280	1.990	2.250	2.018	19,123,768
2022-05-23	2.000	2.080	1.890	2.040	1.830	12,878,895
2022-05-22	2.120	2.210	1.920	2.000	1.794	16,470,372
2022-05-19	2.150	2.180	2.100	2.120	1.902	6,084,787
2022-05-18	2.010	2.180	2.010	2.150	1.928	10,782,379
2022-05-17	1.880	2.060	1.880	2.010	1.803	8,501,261
2022-05-16	1.790	1.900	1.780	1.880	1.686	11,124,614
2022-05-15	1.720	1.820	1.720	1.790	1.606	4,394,210
2022-05-12	1.780	1.800	1.690	1.720	1.543	1,198,148
2022-05-11	1.760	1.820	1.760	1.780	1.597	2,404,610
2022-05-10	1.720	1.820	1.700	1.760	1.579	4,073,870
2022-05-09	1.760	1.790	1.710	1.720	1.543	2,134,714
2022-05-08	1.800	1.950	1.750	1.760	1.579	8,597,384

← NewerPage 18 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.