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
2022-02-01	9.980	10.280	9.940	10.020	1.797	134,805
2022-01-31	9.980	10.050	9.880	9.980	1.790	16,165
2022-01-30	10.070	10.350	9.910	9.980	1.790	63,509
2022-01-26	10.110	10.280	10.010	10.070	1.806	93,036
2022-01-25	10.010	10.300	10.000	10.110	1.814	142,924
2022-01-24	10.440	10.440	9.930	10.010	1.796	94,985
2022-01-23	10.570	10.590	10.170	10.440	1.873	162,053
2022-01-20	10.560	10.650	10.400	10.570	1.896	127,724
2022-01-19	10.910	10.970	10.460	10.560	1.894	238,551
2022-01-18	10.710	10.940	10.600	10.910	1.957	151,014
2022-01-17	10.660	10.950	10.660	10.710	1.921	113,441
2022-01-16	10.920	11.020	10.620	10.660	1.912	115,126
2022-01-13	11.170	11.300	10.840	10.920	1.959	119,897
2022-01-12	11.470	11.660	11.120	11.170	2.004	412,268
2022-01-11	11.190	11.990	11.190	11.470	2.058	1,119,523
2022-01-10	11.070	11.390	11.070	11.190	2.007	213,690
2022-01-09	11.070	11.070	10.970	11.070	1.986	26,630
2022-01-05	11.030	11.280	11.030	11.070	1.986	107,008
2022-01-04	11.010	11.140	10.990	11.030	1.979	82,004
2022-01-03	10.960	11.080	10.960	11.010	1.975	62,508
2022-01-02	10.870	11.110	10.870	10.960	1.966	81,254
2021-12-30	10.860	11.110	10.810	10.870	1.950	100,486
2021-12-29	10.910	11.090	10.850	10.860	1.948	60,022
2021-12-28	11.070	11.070	10.860	10.910	1.957	57,280
2021-12-27	10.950	11.300	10.870	11.070	1.986	285,196
2021-12-26	10.990	11.270	10.900	10.950	1.964	44,020
2021-12-23	11.000	11.200	10.960	10.990	1.971	57,016
2021-12-22	11.070	11.300	10.960	11.000	1.973	152,052
2021-12-21	10.620	11.320	10.620	11.070	1.986	84,908
2021-12-20	10.620	10.870	10.620	10.620	1.905	8,017
2021-12-19	10.800	10.940	10.510	10.620	1.905	76,668
2021-12-16	10.850	11.030	10.790	10.800	1.937	39,717
2021-12-15	10.970	11.000	10.830	10.850	1.946	31,561
2021-12-14	10.920	11.280	10.760	10.970	1.968	85,946
2021-12-13	10.840	11.200	10.840	10.920	1.959	38,938
2021-12-12	10.940	11.450	10.800	10.840	1.945	99,173
2021-12-09	10.940	11.000	10.610	10.940	1.963	19,638
2021-12-08	10.940	10.980	10.680	10.940	1.963	25,380
2021-12-07	11.050	11.280	10.760	10.940	1.963	45,516
2021-12-06	11.180	11.450	10.990	11.050	1.982	97,229
2021-12-05	11.170	11.450	11.000	11.180	2.006	70,199
2021-12-02	11.330	11.600	11.060	11.170	2.004	34,740
2021-12-01	10.840	11.600	10.840	11.330	2.032	148,752
2021-11-30	10.790	11.090	10.790	10.840	1.945	50,116
2021-11-29	10.820	11.100	10.730	10.790	1.936	85,436
2021-11-28	11.160	11.160	10.450	10.820	1.941	74,604
2021-11-25	10.920	11.300	10.920	11.160	2.002	205,230
2021-11-24	11.390	11.400	10.810	10.920	1.959	106,390
2021-11-23	10.810	11.500	10.810	11.390	2.043	76,415
2021-11-22	10.200	11.500	9.900	10.810	1.939	151,829
2021-11-21	10.730	10.730	9.800	10.200	1.830	140,838
2021-11-18	10.970	11.010	10.450	10.730	1.925	267,833
2021-11-17	10.770	11.010	10.350	10.970	1.968	165,137
2021-11-16	11.000	11.550	10.510	10.770	1.932	444,871
2021-11-15	11.300	11.350	10.750	11.000	1.973	135,170
2021-11-14	11.290	11.890	11.150	11.300	2.027	145,766
2021-11-11	11.300	11.710	11.100	11.290	2.025	302,295
2021-11-10	12.510	12.510	11.200	11.300	2.027	182,353
2021-11-09	12.510	12.510	12.010	12.510	2.244	17,171
2021-11-08	13.450	13.450	12.340	12.510	2.244	133,901

← NewerPage 20 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.