Egyptian Transport & Commercial Services Co. -EGYTRANS NOSCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 7.220 | 7.500 | 7.220 | 7.500 | 7.360 | 687,201 |
| 2026-01-15 | 7.470 | 7.550 | 7.200 | 7.220 | 7.086 | 802,253 |
| 2026-01-14 | 7.470 | 7.660 | 7.200 | 7.470 | 7.331 | 4,249,558 |
| 2026-01-13 | 7.290 | 7.800 | 7.090 | 7.470 | 7.331 | 8,066,346 |
| 2026-01-12 | 7.500 | 7.570 | 7.200 | 7.290 | 7.154 | 1,289,907 |
| 2026-01-11 | 7.580 | 7.800 | 7.390 | 7.500 | 7.360 | 956,910 |
| 2026-01-08 | 7.590 | 7.700 | 7.550 | 7.580 | 7.439 | 1,528,339 |
| 2026-01-06 | 7.600 | 7.740 | 7.510 | 7.590 | 7.449 | 1,229,230 |
| 2026-01-05 | 7.900 | 7.980 | 7.460 | 7.600 | 7.459 | 3,512,972 |
| 2026-01-04 | 8.050 | 8.180 | 7.840 | 7.900 | 7.753 | 1,979,427 |
| 2025-12-31 | 8.080 | 8.150 | 7.770 | 8.050 | 7.900 | 5,359,541 |
| 2025-12-30 | 8.000 | 8.410 | 7.900 | 8.080 | 7.930 | 9,212,090 |
| 2025-12-29 | 8.170 | 8.240 | 8.000 | 8.000 | 7.851 | 1,427,281 |
| 2025-12-28 | 8.300 | 8.340 | 8.120 | 8.170 | 8.018 | 1,525,225 |
| 2025-12-25 | 8.230 | 8.310 | 8.050 | 8.300 | 8.145 | 4,901,161 |
| 2025-12-24 | 8.100 | 8.270 | 7.960 | 8.230 | 8.077 | 6,506,054 |
| 2025-12-23 | 7.900 | 8.180 | 7.710 | 8.100 | 7.949 | 9,104,509 |
| 2025-12-22 | 8.210 | 8.280 | 7.800 | 7.900 | 7.753 | 10,252,673 |
| 2025-12-21 | 8.200 | 8.450 | 8.010 | 8.210 | 8.057 | 11,573,146 |
| 2025-12-18 | 7.650 | 8.290 | 7.530 | 8.200 | 8.047 | 19,094,672 |
| 2025-12-17 | 7.610 | 8.030 | 7.530 | 7.650 | 7.508 | 20,061,345 |
| 2025-12-16 | 7.050 | 7.900 | 7.050 | 7.610 | 7.468 | 38,386,028 |
| 2025-12-15 | 6.730 | 7.070 | 6.730 | 7.050 | 6.919 | 17,549,477 |
| 2025-12-14 | 6.690 | 6.860 | 6.670 | 6.730 | 6.605 | 3,358,491 |
| 2025-12-11 | 6.700 | 6.760 | 6.610 | 6.690 | 6.565 | 1,166,144 |
| 2025-12-10 | 6.740 | 6.790 | 6.660 | 6.700 | 6.575 | 2,665,207 |
| 2025-12-09 | 6.530 | 6.750 | 6.500 | 6.740 | 6.615 | 8,105,548 |
| 2025-12-08 | 6.530 | 6.610 | 6.500 | 6.530 | 6.408 | 2,541,391 |
| 2025-12-07 | 6.270 | 6.530 | 6.270 | 6.530 | 6.408 | 3,232,610 |
| 2025-12-04 | 6.300 | 6.380 | 6.240 | 6.270 | 6.153 | 1,399,747 |
| 2025-12-03 | 6.350 | 6.400 | 6.280 | 6.300 | 6.183 | 295,744 |
| 2025-12-02 | 6.350 | 6.430 | 6.300 | 6.350 | 6.232 | 1,469,409 |
| 2025-12-01 | 6.130 | 6.390 | 6.130 | 6.350 | 6.232 | 3,201,647 |
| 2025-11-30 | 6.170 | 6.240 | 6.120 | 6.130 | 6.016 | 1,262,675 |
| 2025-11-27 | 6.220 | 6.300 | 6.150 | 6.170 | 6.055 | 740,722 |
| 2025-11-26 | 6.270 | 6.370 | 6.200 | 6.220 | 6.104 | 1,509,966 |
| 2025-11-25 | 6.390 | 6.400 | 6.260 | 6.270 | 6.153 | 1,694,387 |
| 2025-11-24 | 6.510 | 6.610 | 6.380 | 6.390 | 6.271 | 1,544,007 |
| 2025-11-23 | 6.510 | 6.670 | 6.510 | 6.510 | 6.389 | 6,765,798 |
| 2025-11-20 | 6.250 | 6.590 | 6.250 | 6.510 | 6.389 | 6,896,982 |
| 2025-11-19 | 6.260 | 6.350 | 6.230 | 6.250 | 6.134 | 2,030,299 |
| 2025-11-18 | 6.330 | 6.430 | 6.250 | 6.260 | 6.143 | 3,139,786 |
| 2025-11-17 | 6.430 | 6.470 | 6.310 | 6.330 | 6.212 | 2,575,554 |
| 2025-11-16 | 6.390 | 6.510 | 6.390 | 6.430 | 6.310 | 2,648,416 |
| 2025-11-13 | 6.460 | 6.520 | 6.380 | 6.390 | 6.271 | 2,617,806 |
| 2025-11-12 | 6.270 | 6.470 | 6.270 | 6.460 | 6.340 | 7,198,208 |
| 2025-11-11 | 6.290 | 6.380 | 6.250 | 6.270 | 6.153 | 2,656,905 |
| 2025-11-10 | 6.450 | 6.500 | 6.170 | 6.290 | 6.173 | 10,638,671 |
| 2025-11-09 | 6.650 | 6.760 | 6.390 | 6.450 | 6.330 | 14,879,203 |
| 2025-11-06 | 6.700 | 6.810 | 6.590 | 6.650 | 6.526 | 11,880,977 |
| 2025-11-05 | 6.840 | 6.910 | 6.670 | 6.700 | 6.575 | 2,930,676 |
| 2025-11-04 | 6.810 | 7.050 | 6.800 | 6.840 | 6.713 | 10,465,946 |
| 2025-11-03 | 6.770 | 6.860 | 6.730 | 6.810 | 6.683 | 2,298,922 |
| 2025-11-02 | 6.700 | 6.870 | 6.600 | 6.770 | 6.644 | 5,745,367 |
| 2025-10-30 | 6.710 | 6.780 | 6.690 | 6.700 | 6.575 | 1,552,418 |
| 2025-10-29 | 6.750 | 6.790 | 6.690 | 6.710 | 6.585 | 754,456 |
| 2025-10-28 | 6.850 | 6.930 | 6.650 | 6.750 | 6.624 | 3,617,553 |
| 2025-10-27 | 6.850 | 6.990 | 6.830 | 6.850 | 6.722 | 3,333,925 |
| 2025-10-26 | 6.840 | 6.920 | 6.800 | 6.850 | 6.722 | 3,246,138 |
| 2025-10-23 | 6.690 | 6.870 | 6.620 | 6.840 | 6.713 | 4,328,615 |
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.