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
2026-07-22	10.860	11.040	10.780	10.850	10.648	4,245,825
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

← NewerPage 2 of 21 · 1,215 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.