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
2025-07-28	7.080	7.150	6.900	6.900	6.524	2,130,377
2025-07-27	7.320	7.380	7.000	7.080	6.694	5,609,236
2025-07-23	7.160	7.410	7.110	7.320	6.921	9,656,602
2025-07-22	6.950	7.300	6.950	7.160	6.770	14,713,874
2025-07-21	6.900	7.050	6.900	6.950	6.571	3,927,016
2025-07-20	6.850	6.950	6.850	6.900	6.524	1,781,314
2025-07-17	6.850	7.000	6.850	6.850	6.477	4,657,769
2025-07-16	6.700	6.980	6.700	6.850	6.477	6,334,949
2025-07-15	6.950	6.960	6.680	6.700	6.335	4,348,213
2025-07-14	6.800	7.000	6.800	6.950	6.571	3,711,342
2025-07-13	7.000	7.090	6.700	6.800	6.430	2,777,937
2025-07-10	7.150	7.300	6.970	7.000	6.619	9,123,488
2025-07-09	6.800	7.170	6.730	7.150	6.760	15,274,122
2025-07-07	6.790	7.030	6.780	6.800	6.430	5,466,507
2025-07-06	6.700	6.830	6.670	6.790	6.420	3,629,745
2025-07-02	6.400	6.900	6.400	6.700	6.335	18,882,277
2025-07-01	6.370	6.500	6.200	6.400	6.051	4,355,949
2025-06-30	6.430	6.520	6.320	6.370	6.023	4,577,074
2025-06-29	6.230	6.570	6.230	6.430	6.080	10,075,429
2025-06-25	6.170	6.400	6.140	6.230	5.891	11,469,704
2025-06-24	6.160	6.370	6.130	6.170	5.834	9,073,001
2025-06-23	5.900	6.180	5.900	6.160	5.824	4,550,726
2025-06-22	5.750	5.940	5.600	5.900	5.579	2,958,991
2025-06-19	5.900	6.000	5.600	5.750	5.437	4,037,535
2025-06-18	5.980	5.980	5.810	5.900	5.579	4,447,280
2025-06-17	6.290	6.380	5.980	5.980	5.654	5,604,893
2025-06-16	6.400	6.610	6.280	6.290	5.947	5,901,078
2025-06-15	6.720	6.720	6.050	6.400	6.051	3,058,534
2025-06-12	7.000	7.000	6.710	6.720	6.354	4,366,136
2025-06-11	7.160	7.170	6.900	7.000	6.619	14,709,748
2025-06-10	6.730	7.160	6.730	7.160	6.770	7,839,735
2025-06-04	6.800	7.030	6.710	6.730	6.363	14,828,530
2025-06-03	6.470	6.900	6.470	6.800	6.430	18,955,358
2025-06-02	6.340	6.630	6.330	6.470	6.117	14,138,847
2025-06-01	6.060	6.410	6.060	6.340	5.995	14,474,293
2025-05-29	6.090	6.230	6.050	6.060	5.730	7,423,281
2025-05-28	5.900	6.120	5.900	6.090	5.758	10,226,659
2025-05-27	5.880	5.970	5.880	5.900	5.579	3,101,118
2025-05-26	5.820	6.030	5.820	5.880	5.560	7,170,848
2025-05-25	5.880	5.950	5.750	5.820	5.503	5,721,250
2025-05-22	6.030	6.050	5.830	5.880	5.560	5,858,618
2025-05-21	6.190	6.280	6.010	6.030	5.701	6,741,743
2025-05-20	6.240	6.370	6.160	6.190	5.853	4,104,341
2025-05-19	6.200	6.280	6.140	6.240	5.900	4,101,426
2025-05-18	6.410	6.500	6.200	6.200	5.862	3,018,810
2025-05-15	6.600	6.700	6.410	6.410	6.061	4,478,747
2025-05-14	6.580	6.700	6.410	6.600	6.240	7,017,100
2025-05-13	6.420	6.700	6.420	6.580	6.221	12,270,898
2025-05-12	6.330	6.530	6.330	6.420	6.070	3,126,811
2025-05-11	6.210	6.600	6.210	6.330	5.985	7,870,365
2025-05-08	6.300	6.350	6.180	6.210	5.872	1,735,980
2025-05-07	6.400	6.570	6.220	6.300	5.957	4,443,745
2025-05-06	6.310	6.410	6.310	6.400	6.051	2,406,075
2025-05-05	6.500	6.700	6.310	6.310	5.966	14,128,461
2025-05-04	6.300	6.610	6.300	6.500	6.146	9,172,409
2025-04-30	6.200	6.330	6.140	6.300	5.957	4,750,454
2025-04-29	6.160	6.230	6.090	6.200	5.862	4,834,109
2025-04-28	6.090	6.240	6.020	6.160	5.824	5,795,474
2025-04-27	6.140	6.250	6.030	6.090	5.758	4,066,163
2025-04-23	6.310	6.350	6.120	6.140	5.805	6,546,839

← NewerPage 6 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.