Egyptian Transport & Commercial Services Co. -EGYTRANS NOSCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 5.200 | 5.280 | 5.150 | 5.180 | 4.898 | 1,654,931 |
| 2025-01-19 | 5.200 | 5.280 | 5.190 | 5.200 | 4.917 | 1,856,791 |
| 2025-01-16 | 5.180 | 5.280 | 5.180 | 5.200 | 4.917 | 1,942,327 |
| 2025-01-15 | 5.100 | 5.260 | 5.060 | 5.180 | 4.898 | 3,134,872 |
| 2025-01-14 | 4.900 | 5.110 | 4.710 | 5.100 | 4.822 | 2,622,121 |
| 2025-01-13 | 5.050 | 5.140 | 4.880 | 4.900 | 4.633 | 1,887,661 |
| 2025-01-12 | 5.190 | 5.190 | 5.000 | 5.050 | 4.775 | 2,267,798 |
| 2025-01-09 | 5.270 | 5.330 | 5.180 | 5.190 | 4.907 | 2,002,591 |
| 2025-01-08 | 5.340 | 5.390 | 5.190 | 5.270 | 4.983 | 1,772,258 |
| 2025-01-06 | 5.360 | 5.460 | 5.300 | 5.340 | 5.049 | 3,644,365 |
| 2025-01-05 | 5.310 | 5.440 | 5.310 | 5.360 | 5.068 | 3,298,221 |
| 2025-01-02 | 5.280 | 5.330 | 5.190 | 5.310 | 5.021 | 4,645,574 |
| 2024-12-31 | 5.020 | 5.290 | 5.020 | 5.280 | 4.992 | 4,231,124 |
| 2024-12-30 | 5.320 | 5.330 | 4.950 | 5.020 | 4.747 | 11,051,327 |
| 2024-12-29 | 5.530 | 5.550 | 5.300 | 5.320 | 5.030 | 5,072,826 |
| 2024-12-26 | 5.600 | 5.650 | 5.480 | 5.530 | 5.229 | 5,392,290 |
| 2024-12-25 | 5.750 | 5.750 | 5.480 | 5.600 | 5.295 | 0 |
| 2024-12-24 | 5.530 | 5.800 | 5.430 | 5.750 | 5.437 | 6,103,853 |
| 2024-12-23 | 5.740 | 5.760 | 5.520 | 5.530 | 5.229 | 3,841,480 |
| 2024-12-22 | 5.750 | 5.920 | 5.670 | 5.740 | 5.427 | 8,695,549 |
| 2024-12-19 | 5.810 | 5.830 | 5.660 | 5.750 | 5.437 | 3,758,360 |
| 2024-12-18 | 5.750 | 5.860 | 5.570 | 5.810 | 5.493 | 10,911,482 |
| 2024-12-17 | 5.770 | 6.080 | 5.730 | 5.750 | 5.437 | 7,026,571 |
| 2024-12-16 | 5.890 | 5.980 | 5.740 | 5.770 | 5.456 | 7,588,871 |
| 2024-12-15 | 6.040 | 6.190 | 5.850 | 5.890 | 5.569 | 13,384,152 |
| 2024-12-12 | 5.720 | 6.100 | 5.720 | 6.040 | 5.711 | 33,058,648 |
| 2024-12-11 | 5.700 | 5.830 | 5.680 | 5.720 | 5.408 | 16,572,750 |
| 2024-12-10 | 5.610 | 5.740 | 5.540 | 5.700 | 5.389 | 10,753,127 |
| 2024-12-09 | 5.480 | 5.790 | 5.460 | 5.610 | 5.304 | 21,885,325 |
| 2024-12-08 | 5.590 | 5.700 | 5.470 | 5.480 | 5.181 | 11,114,104 |
| 2024-12-05 | 5.720 | 5.760 | 5.550 | 5.590 | 5.285 | 9,153,883 |
| 2024-12-04 | 5.840 | 5.840 | 5.540 | 5.720 | 5.408 | 27,219,747 |
| 2024-12-03 | 5.710 | 5.940 | 5.520 | 5.840 | 5.522 | 33,957,038 |
| 2024-12-02 | 4.860 | 5.780 | 4.860 | 5.710 | 5.399 | 53,719,006 |
| 2024-12-01 | 4.810 | 4.920 | 4.800 | 4.860 | 4.595 | 4,913,819 |
| 2024-11-28 | 4.790 | 4.860 | 4.730 | 4.810 | 4.548 | 2,534,862 |
| 2024-11-27 | 4.860 | 4.920 | 4.750 | 4.790 | 4.529 | 4,589,075 |
| 2024-11-26 | 4.900 | 5.010 | 4.850 | 4.860 | 4.595 | 3,959,368 |
| 2024-11-25 | 4.940 | 4.980 | 4.860 | 4.900 | 4.633 | 3,650,775 |
| 2024-11-24 | 5.070 | 5.120 | 4.930 | 4.940 | 4.671 | 6,704,930 |
| 2024-11-21 | 4.950 | 5.180 | 4.940 | 5.070 | 4.794 | 12,712,732 |
| 2024-11-20 | 5.030 | 5.100 | 4.930 | 4.950 | 4.680 | 5,183,893 |
| 2024-11-19 | 5.110 | 5.200 | 5.020 | 5.030 | 4.756 | 10,872,522 |
| 2024-11-18 | 4.900 | 5.130 | 4.900 | 5.110 | 4.832 | 25,293,384 |
| 2024-11-17 | 4.950 | 5.020 | 4.890 | 4.900 | 4.633 | 3,532,829 |
| 2024-11-14 | 4.790 | 5.010 | 4.790 | 4.950 | 4.680 | 11,962,958 |
| 2024-11-13 | 4.860 | 4.900 | 4.750 | 4.790 | 4.529 | 5,745,211 |
| 2024-11-12 | 4.910 | 4.970 | 4.840 | 4.860 | 4.595 | 4,515,862 |
| 2024-11-11 | 4.900 | 5.120 | 4.900 | 4.910 | 4.642 | 13,655,946 |
| 2024-11-10 | 4.950 | 5.010 | 4.860 | 4.900 | 4.633 | 4,135,183 |
| 2024-11-07 | 5.000 | 5.070 | 4.860 | 4.950 | 4.680 | 5,562,759 |
| 2024-11-06 | 4.900 | 5.100 | 4.900 | 5.000 | 4.728 | 8,430,590 |
| 2024-11-05 | 5.010 | 5.070 | 4.860 | 4.900 | 4.633 | 11,880,820 |
| 2024-11-04 | 5.200 | 5.200 | 5.010 | 5.010 | 4.737 | 17,274,737 |
| 2024-11-03 | 5.040 | 5.250 | 4.970 | 5.200 | 4.917 | 24,051,404 |
| 2024-10-31 | 4.910 | 5.080 | 4.820 | 5.040 | 4.765 | 26,602,165 |
| 2024-10-30 | 4.660 | 5.040 | 4.580 | 4.910 | 4.642 | 36,969,570 |
| 2024-10-29 | 4.530 | 4.780 | 4.530 | 4.660 | 4.406 | 23,379,747 |
| 2024-10-28 | 4.360 | 4.570 | 4.330 | 4.530 | 4.283 | 11,762,416 |
| 2024-10-27 | 4.300 | 4.440 | 4.300 | 4.360 | 4.122 | 3,693,583 |
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.