Egyptian Transport & Commercial Services Co. -EGYTRANS NOSCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 10.840 | 10.900 | 10.720 | 10.860 | 10.658 | 1,366,987 |
| 2026-07-20 | 10.810 | 10.880 | 10.750 | 10.840 | 10.638 | 925,237 |
| 2026-07-19 | 10.900 | 10.900 | 10.770 | 10.810 | 10.609 | 839,570 |
| 2026-07-16 | 10.970 | 10.980 | 10.830 | 10.900 | 10.697 | 1,212,754 |
| 2026-07-15 | 10.910 | 11.000 | 10.840 | 10.970 | 10.766 | 765,199 |
| 2026-07-14 | 10.790 | 10.970 | 10.730 | 10.910 | 10.707 | 2,175,879 |
| 2026-07-13 | 10.900 | 10.980 | 10.780 | 10.790 | 10.589 | 1,637,437 |
| 2026-07-12 | 11.040 | 11.080 | 10.860 | 10.900 | 10.697 | 1,667,465 |
| 2026-07-09 | 10.710 | 11.150 | 10.610 | 11.040 | 10.834 | 9,559,449 |
| 2026-07-08 | 10.810 | 10.840 | 10.620 | 10.710 | 10.511 | 4,390,655 |
| 2026-07-07 | 11.120 | 11.140 | 10.800 | 10.810 | 10.609 | 5,821,754 |
| 2026-07-06 | 10.760 | 11.140 | 10.750 | 11.120 | 10.913 | 13,957,003 |
| 2026-07-05 | 10.580 | 10.850 | 10.580 | 10.760 | 10.560 | 5,831,273 |
| 2026-07-01 | 10.700 | 10.800 | 10.440 | 10.580 | 10.383 | 7,417,475 |
| 2026-06-30 | 10.350 | 11.790 | 10.350 | 10.700 | 10.501 | 15,253,116 |
| 2026-06-29 | 10.580 | 10.750 | 10.330 | 10.350 | 10.157 | 2,799,857 |
| 2026-06-28 | 11.300 | 11.450 | 10.560 | 10.580 | 10.383 | 10,852,440 |
| 2026-06-25 | 10.210 | 11.600 | 10.210 | 11.300 | 11.090 | 14,622,366 |
| 2026-06-24 | 10.320 | 10.450 | 10.180 | 10.210 | 10.020 | 1,067,212 |
| 2026-06-23 | 10.500 | 10.750 | 10.120 | 10.320 | 10.128 | 2,517,473 |
| 2026-06-22 | 10.850 | 10.930 | 10.440 | 10.500 | 10.305 | 3,163,583 |
| 2026-06-21 | 10.290 | 11.190 | 10.290 | 10.850 | 10.648 | 10,348,997 |
| 2026-06-17 | 9.970 | 10.700 | 9.860 | 10.290 | 10.098 | 4,753,994 |
| 2026-06-16 | 10.100 | 10.170 | 9.840 | 9.970 | 9.784 | 3,217,625 |
| 2026-06-15 | 9.780 | 10.450 | 9.780 | 10.100 | 9.912 | 13,441,343 |
| 2026-06-14 | 8.900 | 9.800 | 8.900 | 9.780 | 9.598 | 6,308,281 |
| 2026-06-11 | 9.300 | 9.390 | 8.770 | 8.900 | 8.734 | 3,296,418 |
| 2026-06-10 | 9.290 | 9.730 | 9.160 | 9.300 | 9.127 | 7,575,177 |
| 2026-06-09 | 8.910 | 9.650 | 8.910 | 9.290 | 9.117 | 11,274,579 |
| 2026-06-08 | 9.200 | 9.200 | 8.750 | 8.910 | 8.744 | 6,701,555 |
| 2026-06-07 | 9.320 | 9.700 | 9.010 | 9.200 | 9.029 | 5,009,341 |
| 2026-06-04 | 8.960 | 9.430 | 8.830 | 9.320 | 9.146 | 7,293,484 |
| 2026-06-03 | 8.700 | 8.990 | 8.600 | 8.960 | 8.793 | 7,470,554 |
| 2026-06-02 | 8.510 | 8.820 | 8.500 | 8.700 | 8.538 | 13,913,870 |
| 2026-06-01 | 7.930 | 8.690 | 7.930 | 8.510 | 8.352 | 23,288,848 |
| 2026-05-25 | 7.720 | 8.000 | 7.650 | 7.930 | 7.782 | 2,574,944 |
| 2026-05-24 | 7.630 | 7.860 | 7.370 | 7.720 | 7.576 | 723,313 |
| 2026-05-21 | 7.510 | 7.650 | 7.500 | 7.630 | 7.488 | 1,157,952 |
| 2026-05-20 | 7.830 | 7.880 | 7.510 | 7.510 | 7.370 | 3,270,772 |
| 2026-05-19 | 7.830 | 7.930 | 7.760 | 7.830 | 7.684 | 2,379,912 |
| 2026-05-18 | 8.030 | 8.070 | 7.800 | 7.830 | 7.684 | 3,110,463 |
| 2026-05-17 | 8.020 | 8.180 | 8.020 | 8.030 | 7.881 | 4,582,308 |
| 2026-05-14 | 7.920 | 8.130 | 7.920 | 8.020 | 7.871 | 11,496,765 |
| 2026-05-13 | 7.780 | 7.980 | 7.730 | 7.920 | 7.773 | 11,720,436 |
| 2026-05-12 | 7.760 | 7.830 | 7.700 | 7.780 | 7.635 | 3,211,856 |
| 2026-05-11 | 7.700 | 7.780 | 7.650 | 7.760 | 7.616 | 2,964,595 |
| 2026-05-10 | 7.630 | 7.750 | 7.630 | 7.700 | 7.557 | 6,390,619 |
| 2026-05-06 | 7.640 | 7.740 | 7.580 | 7.630 | 7.488 | 3,526,431 |
| 2026-05-05 | 7.660 | 7.700 | 7.590 | 7.640 | 7.498 | 2,043,197 |
| 2026-05-04 | 7.790 | 7.870 | 7.620 | 7.660 | 7.517 | 4,187,167 |
| 2026-05-03 | 7.720 | 7.880 | 7.680 | 7.790 | 7.645 | 7,863,612 |
| 2026-04-30 | 7.670 | 7.780 | 7.650 | 7.720 | 7.576 | 2,429,808 |
| 2026-04-29 | 7.650 | 7.760 | 7.650 | 7.670 | 7.527 | 1,386,164 |
| 2026-04-28 | 7.690 | 7.710 | 7.640 | 7.650 | 7.508 | 1,626,375 |
| 2026-04-27 | 7.800 | 7.890 | 7.610 | 7.690 | 7.547 | 7,192,893 |
| 2026-04-26 | 7.660 | 7.860 | 7.660 | 7.800 | 7.655 | 9,041,828 |
| 2026-04-23 | 7.420 | 7.680 | 7.420 | 7.660 | 7.517 | 4,911,878 |
| 2026-04-22 | 7.330 | 7.540 | 7.330 | 7.420 | 7.282 | 2,720,368 |
| 2026-04-21 | 7.350 | 7.430 | 7.300 | 7.330 | 7.194 | 2,505,916 |
| 2026-04-20 | 7.460 | 7.470 | 7.320 | 7.350 | 7.213 | 1,985,556 |
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.