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
2025-10-22	6.810	6.870	6.660	6.690	6.565	4,602,772
2025-10-21	6.930	7.050	6.800	6.810	6.683	6,863,228
2025-10-20	7.100	7.250	6.910	6.930	6.801	8,937,235
2025-10-19	6.730	7.250	6.730	7.100	6.968	12,565,700
2025-10-16	6.730	6.980	6.710	6.730	6.605	9,068,983
2025-10-15	6.800	6.870	6.730	6.730	6.605	2,023,972
2025-10-14	6.760	6.800	6.650	6.800	6.673	4,285,540
2025-10-13	6.840	6.890	6.750	6.760	6.634	1,411,831
2025-10-12	6.650	6.910	6.650	6.840	6.713	2,843,025
2025-10-08	6.680	6.750	6.640	6.650	6.526	968,736
2025-10-07	6.800	6.830	6.640	6.680	6.556	2,637,899
2025-10-06	6.910	7.080	6.740	6.800	6.673	4,917,725
2025-10-05	6.720	7.130	6.720	6.910	6.781	8,138,797
2025-10-02	6.850	6.900	6.630	6.720	6.595	1,931,473
2025-10-01	6.920	7.100	6.720	6.850	6.722	7,024,184
2025-09-30	6.900	6.920	6.830	6.920	6.791	2,190,957
2025-09-29	6.780	7.000	6.780	6.900	6.772	4,829,647
2025-09-28	6.850	6.900	6.760	6.780	6.654	946,503
2025-09-25	6.750	6.950	6.720	6.850	6.722	5,366,954
2025-09-24	6.410	6.780	6.390	6.750	6.624	11,493,594
2025-09-23	6.400	6.600	6.370	6.410	6.291	5,587,634
2025-09-22	6.340	6.410	6.180	6.400	6.281	2,969,827
2025-09-21	6.500	6.510	6.320	6.340	6.222	2,514,023
2025-09-18	6.300	6.540	6.200	6.500	6.379	7,281,717
2025-09-17	6.130	6.320	6.130	6.300	6.183	3,692,894
2025-09-16	6.300	6.430	6.120	6.130	6.016	5,400,074
2025-09-15	6.100	6.350	6.100	6.300	6.183	10,330,645
2025-09-14	5.930	6.240	5.930	6.100	5.986	11,357,496
2025-09-11	6.050	6.110	5.930	5.930	5.820	2,571,765
2025-09-10	5.850	6.130	5.800	6.050	5.937	4,117,852
2025-09-09	5.940	6.050	5.850	5.850	5.741	3,317,447
2025-09-08	5.650	5.960	5.650	5.940	5.829	4,135,758
2025-09-07	5.780	5.830	5.650	5.650	5.545	1,950,257
2025-09-03	5.870	5.930	5.780	5.780	5.672	1,126,233
2025-09-02	5.920	5.950	5.830	5.870	5.761	1,971,818
2025-09-01	5.630	5.970	5.630	5.920	5.810	4,912,894
2025-08-31	5.900	5.960	5.600	5.630	5.525	4,312,976
2025-08-28	5.830	5.940	5.830	5.900	5.790	1,509,108
2025-08-27	5.870	5.940	5.830	5.830	5.721	1,944,932
2025-08-26	6.030	6.090	5.860	5.870	5.761	2,980,486
2025-08-25	6.070	6.140	6.020	6.030	5.918	3,902,224
2025-08-24	6.100	6.150	6.060	6.070	5.957	1,367,124
2025-08-21	6.190	6.210	6.060	6.100	5.986	1,438,340
2025-08-20	6.220	6.300	6.000	6.190	6.075	4,089,336
2025-08-19	6.250	6.310	6.220	6.220	6.104	924,850
2025-08-18	6.120	6.330	6.120	6.250	6.134	3,654,874
2025-08-17	6.050	6.130	6.040	6.120	6.006	1,548,740
2025-08-14	6.300	6.370	6.040	6.050	5.937	3,485,018
2025-08-13	6.300	6.370	6.240	6.300	6.183	2,516,477
2025-08-12	6.280	6.400	6.280	6.300	6.183	2,347,748
2025-08-11	6.470	6.620	6.280	6.280	6.163	5,492,360
2025-08-10	6.540	6.610	6.460	6.470	6.350	1,317,376
2025-08-07	6.560	6.650	6.530	6.540	6.418	1,252,857
2025-08-06	6.600	6.750	6.530	6.560	6.438	2,693,331
2025-08-05	6.840	6.840	6.600	6.600	6.477	2,758,003
2025-08-04	6.800	6.930	6.790	6.840	6.467	2,636,828
2025-08-03	6.800	6.980	6.790	6.800	6.430	2,125,091
2025-07-31	6.800	6.940	6.800	6.800	6.430	901,078
2025-07-30	6.940	7.030	6.760	6.800	6.430	1,778,585
2025-07-29	6.900	6.960	6.760	6.940	6.562	1,230,318

← NewerPage 5 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.