Egyptian Transport & Commercial Services Co. -EGYTRANS NOSCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7.460 | 7.470 | 7.320 | 7.350 | 7.213 | 1,985,556 |
| 2026-04-19 | 7.480 | 7.550 | 7.410 | 7.460 | 7.321 | 1,792,878 |
| 2026-04-16 | 7.530 | 7.610 | 7.460 | 7.480 | 7.341 | 5,516,028 |
| 2026-04-15 | 7.480 | 7.600 | 7.480 | 7.530 | 7.390 | 6,635,312 |
| 2026-04-14 | 7.530 | 7.580 | 7.450 | 7.480 | 7.341 | 2,493,191 |
| 2026-04-09 | 7.500 | 7.580 | 7.460 | 7.530 | 7.390 | 1,482,565 |
| 2026-04-08 | 7.450 | 7.680 | 7.450 | 7.500 | 7.360 | 4,623,244 |
| 2026-04-07 | 7.720 | 7.800 | 7.410 | 7.450 | 7.311 | 5,572,292 |
| 2026-04-06 | 7.510 | 8.000 | 7.510 | 7.720 | 7.576 | 9,677,051 |
| 2026-04-05 | 7.500 | 7.620 | 7.500 | 7.510 | 7.370 | 519,054 |
| 2026-04-02 | 7.510 | 7.650 | 7.450 | 7.500 | 7.360 | 2,219,333 |
| 2026-04-01 | 7.600 | 7.660 | 7.450 | 7.510 | 7.370 | 1,696,050 |
| 2026-03-31 | 7.300 | 7.780 | 7.260 | 7.600 | 7.459 | 7,456,338 |
| 2026-03-30 | 7.190 | 7.420 | 7.190 | 7.300 | 7.164 | 2,914,311 |
| 2026-03-29 | 7.270 | 7.270 | 7.110 | 7.190 | 7.056 | 721,292 |
| 2026-03-26 | 7.430 | 7.490 | 7.240 | 7.270 | 7.135 | 1,307,945 |
| 2026-03-25 | 7.400 | 7.550 | 7.400 | 7.430 | 7.292 | 880,655 |
| 2026-03-24 | 7.340 | 7.510 | 7.330 | 7.400 | 7.262 | 1,455,049 |
| 2026-03-18 | 7.260 | 7.400 | 7.260 | 7.340 | 7.203 | 689,940 |
| 2026-03-17 | 7.200 | 7.400 | 7.200 | 7.260 | 7.125 | 903,890 |
| 2026-03-16 | 7.520 | 7.590 | 7.110 | 7.200 | 7.066 | 2,076,705 |
| 2026-03-15 | 7.600 | 7.700 | 7.510 | 7.520 | 7.380 | 1,434,699 |
| 2026-03-12 | 7.600 | 7.780 | 7.600 | 7.600 | 7.459 | 2,097,497 |
| 2026-03-11 | 7.500 | 7.790 | 7.500 | 7.600 | 7.459 | 5,031,616 |
| 2026-03-10 | 7.900 | 8.020 | 7.490 | 7.500 | 7.360 | 5,346,937 |
| 2026-03-09 | 7.600 | 8.200 | 7.600 | 7.900 | 7.753 | 24,675,920 |
| 2026-03-08 | 7.280 | 7.600 | 7.200 | 7.600 | 7.459 | 3,593,977 |
| 2026-03-05 | 7.200 | 7.430 | 7.200 | 7.280 | 7.144 | 3,190,179 |
| 2026-03-04 | 7.000 | 7.350 | 7.000 | 7.200 | 7.066 | 2,427,981 |
| 2026-03-03 | 7.030 | 7.200 | 6.850 | 7.000 | 6.870 | 1,353,660 |
| 2026-03-02 | 6.750 | 7.050 | 6.670 | 7.030 | 6.899 | 1,449,914 |
| 2026-03-01 | 7.000 | 7.000 | 6.370 | 6.750 | 6.624 | 4,014,737 |
| 2026-02-26 | 6.940 | 7.090 | 6.920 | 7.000 | 6.870 | 1,053,114 |
| 2026-02-25 | 7.150 | 7.250 | 6.940 | 6.940 | 6.811 | 1,291,840 |
| 2026-02-24 | 7.300 | 7.360 | 7.130 | 7.150 | 7.017 | 1,254,069 |
| 2026-02-23 | 6.900 | 7.420 | 6.820 | 7.300 | 7.164 | 4,938,473 |
| 2026-02-22 | 7.170 | 7.300 | 6.840 | 6.900 | 6.772 | 2,936,673 |
| 2026-02-19 | 7.640 | 7.670 | 7.100 | 7.170 | 7.037 | 5,115,426 |
| 2026-02-18 | 7.550 | 7.840 | 7.550 | 7.640 | 7.498 | 6,936,976 |
| 2026-02-17 | 7.660 | 7.720 | 7.530 | 7.550 | 7.409 | 4,905,412 |
| 2026-02-16 | 7.880 | 7.980 | 7.630 | 7.660 | 7.517 | 5,664,035 |
| 2026-02-15 | 7.770 | 8.000 | 7.770 | 7.880 | 7.733 | 6,021,982 |
| 2026-02-12 | 7.810 | 7.880 | 7.740 | 7.770 | 7.625 | 1,897,698 |
| 2026-02-11 | 7.790 | 7.990 | 7.790 | 7.810 | 7.665 | 2,347,709 |
| 2026-02-10 | 7.750 | 7.850 | 7.750 | 7.790 | 7.645 | 1,124,020 |
| 2026-02-09 | 7.800 | 7.850 | 7.740 | 7.750 | 7.606 | 1,404,673 |
| 2026-02-08 | 7.720 | 7.890 | 7.720 | 7.800 | 7.655 | 1,375,689 |
| 2026-02-05 | 7.840 | 7.930 | 7.700 | 7.720 | 7.576 | 1,371,473 |
| 2026-02-04 | 7.800 | 8.040 | 7.800 | 7.840 | 7.694 | 4,794,390 |
| 2026-02-03 | 7.840 | 8.000 | 7.720 | 7.800 | 7.655 | 3,112,052 |
| 2026-02-02 | 7.600 | 7.850 | 7.520 | 7.840 | 7.694 | 1,584,674 |
| 2026-02-01 | 7.530 | 7.690 | 7.450 | 7.600 | 7.459 | 1,000,276 |
| 2026-01-28 | 7.830 | 8.000 | 7.500 | 7.530 | 7.390 | 1,962,385 |
| 2026-01-27 | 7.910 | 8.130 | 7.600 | 7.830 | 7.684 | 9,730,251 |
| 2026-01-26 | 7.790 | 7.920 | 7.670 | 7.910 | 7.763 | 3,871,811 |
| 2026-01-25 | 7.680 | 7.930 | 7.660 | 7.790 | 7.645 | 5,297,001 |
| 2026-01-22 | 7.530 | 7.890 | 7.510 | 7.680 | 7.537 | 6,984,468 |
| 2026-01-21 | 7.400 | 7.630 | 7.360 | 7.530 | 7.390 | 2,784,382 |
| 2026-01-20 | 7.460 | 7.540 | 7.370 | 7.400 | 7.262 | 686,293 |
| 2026-01-19 | 7.500 | 7.680 | 7.420 | 7.460 | 7.321 | 2,282,683 |
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.