Egyptian Transport & Commercial Services Co. -EGYTRANS NOSCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 5.850 | 6.350 | 5.850 | 6.310 | 5.966 | 12,955,685 |
| 2025-04-17 | 5.900 | 6.000 | 5.820 | 5.850 | 5.531 | 2,614,521 |
| 2025-04-16 | 6.100 | 6.260 | 5.870 | 5.900 | 5.579 | 7,143,771 |
| 2025-04-15 | 6.220 | 6.260 | 6.080 | 6.100 | 5.768 | 6,113,555 |
| 2025-04-14 | 6.050 | 6.470 | 6.050 | 6.220 | 5.881 | 13,976,595 |
| 2025-04-13 | 5.860 | 6.120 | 5.770 | 6.050 | 5.720 | 8,725,455 |
| 2025-04-10 | 5.800 | 6.240 | 5.800 | 5.860 | 5.541 | 8,461,779 |
| 2025-04-09 | 5.980 | 6.240 | 5.750 | 5.800 | 5.484 | 14,634,697 |
| 2025-04-08 | 5.910 | 6.210 | 5.910 | 5.980 | 5.654 | 11,441,934 |
| 2025-04-07 | 5.510 | 5.920 | 5.360 | 5.910 | 5.588 | 14,940,185 |
| 2025-04-06 | 5.640 | 5.640 | 5.170 | 5.510 | 5.210 | 8,004,206 |
| 2025-04-03 | 5.720 | 5.730 | 5.540 | 5.640 | 5.333 | 4,169,151 |
| 2025-03-27 | 5.570 | 5.880 | 5.530 | 5.720 | 5.408 | 16,325,878 |
| 2025-03-26 | 5.460 | 5.630 | 5.350 | 5.570 | 5.267 | 4,892,067 |
| 2025-03-25 | 5.590 | 5.750 | 5.460 | 5.460 | 5.163 | 12,514,998 |
| 2025-03-24 | 5.300 | 5.660 | 5.270 | 5.590 | 5.285 | 31,193,577 |
| 2025-03-23 | 4.850 | 5.310 | 4.850 | 5.300 | 5.011 | 18,052,219 |
| 2025-03-20 | 4.840 | 4.890 | 4.810 | 4.850 | 4.586 | 1,995,416 |
| 2025-03-19 | 4.870 | 4.900 | 4.830 | 4.840 | 4.576 | 1,146,042 |
| 2025-03-18 | 4.930 | 4.960 | 4.850 | 4.870 | 4.605 | 1,438,534 |
| 2025-03-17 | 4.960 | 5.040 | 4.920 | 4.930 | 4.661 | 2,338,037 |
| 2025-03-16 | 4.950 | 5.010 | 4.940 | 4.960 | 4.690 | 1,148,897 |
| 2025-03-13 | 4.910 | 5.030 | 4.910 | 4.950 | 4.680 | 6,226,261 |
| 2025-03-12 | 4.800 | 5.000 | 4.470 | 4.910 | 4.642 | 2,571,383 |
| 2025-03-11 | 4.800 | 4.800 | 4.710 | 4.800 | 4.538 | 1,632,135 |
| 2025-03-10 | 4.780 | 4.820 | 4.770 | 4.800 | 4.538 | 1,157,156 |
| 2025-03-09 | 4.770 | 4.830 | 4.770 | 4.780 | 4.520 | 940,940 |
| 2025-03-06 | 4.820 | 4.900 | 4.740 | 4.770 | 4.510 | 3,226,272 |
| 2025-03-05 | 4.890 | 4.900 | 4.770 | 4.820 | 4.557 | 2,280,298 |
| 2025-03-04 | 4.910 | 4.940 | 4.870 | 4.890 | 4.624 | 1,066,174 |
| 2025-03-03 | 4.940 | 4.980 | 4.910 | 4.910 | 4.642 | 1,795,552 |
| 2025-03-02 | 4.900 | 4.960 | 4.860 | 4.940 | 4.671 | 1,110,447 |
| 2025-02-27 | 4.840 | 4.930 | 4.830 | 4.900 | 4.633 | 2,832,670 |
| 2025-02-26 | 4.840 | 4.900 | 4.830 | 4.840 | 4.576 | 1,634,135 |
| 2025-02-25 | 4.880 | 4.930 | 4.820 | 4.840 | 4.576 | 2,384,258 |
| 2025-02-24 | 4.970 | 5.050 | 4.880 | 4.880 | 4.614 | 4,410,651 |
| 2025-02-23 | 4.930 | 5.010 | 4.880 | 4.970 | 4.699 | 4,392,848 |
| 2025-02-20 | 4.900 | 4.940 | 4.830 | 4.930 | 4.661 | 4,453,911 |
| 2025-02-19 | 4.820 | 4.910 | 4.810 | 4.900 | 4.633 | 5,121,697 |
| 2025-02-18 | 4.820 | 4.850 | 4.790 | 4.820 | 4.557 | 2,488,029 |
| 2025-02-17 | 4.850 | 4.930 | 4.790 | 4.820 | 4.557 | 3,068,943 |
| 2025-02-16 | 4.730 | 4.890 | 4.730 | 4.850 | 4.586 | 4,443,896 |
| 2025-02-13 | 4.680 | 4.770 | 4.680 | 4.730 | 4.472 | 1,985,574 |
| 2025-02-12 | 4.780 | 4.780 | 4.600 | 4.680 | 4.425 | 3,105,426 |
| 2025-02-11 | 5.020 | 5.040 | 4.780 | 4.780 | 4.520 | 4,730,140 |
| 2025-02-10 | 5.040 | 5.100 | 5.000 | 5.020 | 4.747 | 3,228,259 |
| 2025-02-09 | 5.080 | 5.150 | 5.020 | 5.040 | 4.765 | 2,696,496 |
| 2025-02-06 | 5.100 | 5.140 | 5.020 | 5.080 | 4.803 | 1,670,127 |
| 2025-02-05 | 5.170 | 5.220 | 5.090 | 5.100 | 4.822 | 2,600,600 |
| 2025-02-04 | 5.030 | 5.260 | 5.030 | 5.170 | 4.888 | 5,203,019 |
| 2025-02-03 | 5.180 | 5.200 | 5.020 | 5.030 | 4.756 | 2,359,274 |
| 2025-02-02 | 5.200 | 5.300 | 5.120 | 5.180 | 4.898 | 3,908,015 |
| 2025-01-30 | 5.280 | 5.330 | 5.190 | 5.200 | 4.917 | 1,576,451 |
| 2025-01-29 | 5.210 | 5.310 | 5.180 | 5.280 | 4.992 | 1,854,077 |
| 2025-01-28 | 5.270 | 5.350 | 5.150 | 5.210 | 4.926 | 4,615,615 |
| 2025-01-27 | 5.500 | 5.540 | 5.220 | 5.270 | 4.983 | 5,089,277 |
| 2025-01-26 | 5.520 | 5.700 | 5.470 | 5.500 | 5.200 | 4,559,039 |
| 2025-01-23 | 5.300 | 5.600 | 5.300 | 5.520 | 5.219 | 12,798,719 |
| 2025-01-22 | 5.270 | 5.380 | 5.260 | 5.300 | 5.011 | 4,676,440 |
| 2025-01-21 | 5.180 | 5.300 | 5.180 | 5.270 | 4.983 | 2,635,729 |
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.