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
2022-04-28	1.600	1.810	1.600	1.800	1.615	4,861,657
2022-04-27	1.670	1.670	1.460	1.600	1.435	3,833,065
2022-04-26	7.310	7.470	7.110	7.290	1.308	172,392
2022-04-21	7.140	7.440	7.110	7.310	1.311	176,441
2022-04-20	7.210	7.330	7.100	7.140	1.281	168,623
2022-04-19	6.940	7.400	6.940	7.210	1.293	138,107
2022-04-18	6.840	7.150	6.540	6.940	1.245	237,839
2022-04-17	7.150	7.430	6.770	6.840	1.227	197,038
2022-04-14	7.210	7.300	6.850	7.150	1.283	533,096
2022-04-13	7.810	7.990	7.000	7.210	1.293	1,475,739
2022-04-12	7.720	8.180	7.720	7.810	1.401	212,965
2022-04-11	8.240	8.400	7.660	7.720	1.385	211,205
2022-04-10	8.270	8.500	8.160	8.240	1.478	464,540
2022-04-07	8.150	8.350	8.050	8.270	1.484	163,622
2022-04-06	8.050	8.400	8.030	8.150	1.462	109,417
2022-04-05	8.020	8.150	8.000	8.050	1.444	77,138
2022-04-04	8.060	8.180	7.990	8.020	1.439	70,243
2022-04-03	8.060	8.320	8.050	8.060	1.446	29,350
2022-03-31	8.070	8.250	8.020	8.060	1.446	56,801
2022-03-30	8.100	8.390	8.010	8.070	1.448	180,876
2022-03-29	7.960	8.160	7.810	8.100	1.453	183,370
2022-03-28	8.310	8.310	7.870	7.960	1.428	148,463
2022-03-27	8.560	8.720	8.240	8.310	1.491	136,823
2022-03-24	8.610	8.830	8.530	8.560	1.536	207,787
2022-03-23	8.400	8.700	8.300	8.610	1.545	117,052
2022-03-22	8.590	8.880	8.310	8.400	1.507	242,048
2022-03-21	8.500	8.980	8.400	8.590	1.541	556,427
2022-03-20	8.300	8.700	8.250	8.500	1.525	321,468
2022-03-17	8.430	8.820	8.230	8.300	1.489	369,429
2022-03-16	7.830	8.550	7.800	8.430	1.512	616,927
2022-03-15	7.850	7.930	7.680	7.830	1.405	66,192
2022-03-14	7.920	8.000	7.780	7.850	1.408	42,120
2022-03-13	7.900	8.050	7.720	7.920	1.421	130,215
2022-03-10	7.930	8.150	7.870	7.900	1.417	89,387
2022-03-09	7.930	8.150	7.840	7.930	1.423	151,757
2022-03-08	7.900	8.070	7.730	7.930	1.423	115,593
2022-03-07	8.090	8.270	7.830	7.900	1.417	333,890
2022-03-06	8.330	8.380	8.000	8.090	1.451	295,490
2022-03-03	8.240	8.470	8.240	8.330	1.494	201,888
2022-03-02	8.540	8.590	8.100	8.240	1.478	193,710
2022-03-01	8.460	8.850	8.460	8.540	1.532	266,834
2022-02-28	8.210	8.650	7.900	8.460	1.518	442,908
2022-02-27	7.160	8.310	7.160	8.210	1.473	436,544
2022-02-24	8.550	8.550	7.020	7.160	1.284	431,399
2022-02-23	8.630	8.710	8.460	8.550	1.534	153,217
2022-02-22	8.810	8.810	8.280	8.630	1.548	204,850
2022-02-21	8.750	8.900	8.610	8.810	1.580	99,109
2022-02-20	9.040	9.070	8.540	8.750	1.570	185,216
2022-02-17	9.070	9.200	8.930	9.040	1.622	172,032
2022-02-16	8.990	9.330	8.930	9.070	1.627	674,128
2022-02-15	8.990	9.340	8.900	8.990	1.613	447,289
2022-02-14	9.190	9.260	8.810	8.990	1.613	196,948
2022-02-13	10.300	10.300	9.100	9.190	1.649	267,260
2022-02-10	10.280	10.390	10.280	10.300	1.848	274,852
2022-02-09	10.460	10.660	10.250	10.280	1.844	525,071
2022-02-08	10.180	10.560	10.180	10.460	1.876	440,349
2022-02-07	10.410	10.500	10.150	10.180	1.826	342,636
2022-02-06	10.300	10.560	10.300	10.410	1.867	408,381
2022-02-03	10.040	10.380	10.040	10.300	1.848	936,668
2022-02-02	10.020	10.200	9.980	10.040	1.801	664,507

← NewerPage 19 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.