Egyptian Transport & Commercial Services Co. -EGYTRANS NOSCO historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 4.350 | 4.540 | 4.260 | 4.300 | 4.066 | 11,161,113 |
| 2024-10-23 | 4.290 | 4.350 | 4.160 | 4.350 | 4.113 | 13,424,906 |
| 2024-10-22 | 4.250 | 4.350 | 4.250 | 4.290 | 4.056 | 4,564,405 |
| 2024-10-21 | 4.110 | 4.250 | 4.050 | 4.250 | 4.018 | 3,637,354 |
| 2024-10-20 | 4.120 | 4.300 | 4.100 | 4.110 | 3.886 | 5,756,773 |
| 2024-10-17 | 4.040 | 4.220 | 4.040 | 4.120 | 3.896 | 7,860,410 |
| 2024-10-16 | 4.020 | 4.180 | 4.020 | 4.040 | 3.820 | 3,848,530 |
| 2024-10-15 | 4.000 | 4.080 | 4.000 | 4.020 | 3.801 | 2,468,910 |
| 2024-10-14 | 4.030 | 4.070 | 3.900 | 4.000 | 3.782 | 2,110,662 |
| 2024-10-13 | 4.080 | 4.120 | 4.000 | 4.030 | 3.810 | 1,735,611 |
| 2024-10-10 | 4.160 | 4.200 | 4.050 | 4.080 | 3.858 | 1,161,830 |
| 2024-10-09 | 4.090 | 4.160 | 4.050 | 4.160 | 3.933 | 1,375,755 |
| 2024-10-08 | 4.220 | 4.260 | 4.030 | 4.090 | 3.867 | 2,220,436 |
| 2024-10-07 | 4.260 | 4.320 | 4.200 | 4.220 | 3.990 | 3,658,004 |
| 2024-10-03 | 4.280 | 4.340 | 4.260 | 4.260 | 4.028 | 1,491,981 |
| 2024-10-02 | 4.410 | 4.420 | 4.250 | 4.280 | 4.047 | 4,713,406 |
| 2024-10-01 | 4.410 | 4.590 | 4.410 | 4.410 | 4.170 | 12,841,105 |
| 2024-09-30 | 4.300 | 4.420 | 4.300 | 4.410 | 4.170 | 5,887,228 |
| 2024-09-29 | 4.280 | 4.330 | 4.280 | 4.300 | 4.066 | 2,015,996 |
| 2024-09-26 | 4.290 | 4.360 | 4.190 | 4.280 | 4.047 | 8,500,853 |
| 2024-09-25 | 4.240 | 4.330 | 4.240 | 4.290 | 4.056 | 1,270,258 |
| 2024-09-24 | 4.270 | 4.330 | 4.230 | 4.240 | 4.009 | 982,966 |
| 2024-09-23 | 4.210 | 4.360 | 4.210 | 4.270 | 4.037 | 3,063,616 |
| 2024-09-22 | 4.170 | 4.250 | 4.170 | 4.210 | 3.981 | 1,110,311 |
| 2024-09-19 | 4.140 | 4.200 | 4.140 | 4.170 | 3.943 | 607,075 |
| 2024-09-18 | 4.130 | 4.200 | 4.100 | 4.140 | 3.914 | 500,070 |
| 2024-09-17 | 4.160 | 4.270 | 4.110 | 4.130 | 3.905 | 1,822,246 |
| 2024-09-16 | 4.150 | 4.200 | 4.130 | 4.160 | 3.933 | 918,306 |
| 2024-09-12 | 4.180 | 4.250 | 4.140 | 4.150 | 3.924 | 1,307,487 |
| 2024-09-11 | 4.150 | 4.210 | 4.100 | 4.180 | 3.952 | 1,809,519 |
| 2024-09-10 | 4.190 | 4.290 | 4.130 | 4.150 | 3.924 | 2,183,215 |
| 2024-09-09 | 4.250 | 4.300 | 4.170 | 4.190 | 3.962 | 6,846,782 |
| 2024-09-08 | 4.480 | 4.500 | 4.230 | 4.250 | 4.018 | 3,145,452 |
| 2024-09-05 | 4.500 | 4.590 | 4.480 | 4.480 | 4.236 | 2,124,749 |
| 2024-09-04 | 4.590 | 4.600 | 4.440 | 4.500 | 4.255 | 1,638,502 |
| 2024-09-03 | 4.560 | 4.680 | 4.550 | 4.590 | 4.340 | 1,934,220 |
| 2024-09-02 | 4.650 | 4.800 | 4.540 | 4.560 | 4.312 | 4,364,840 |
| 2024-09-01 | 4.500 | 4.840 | 4.490 | 4.650 | 4.397 | 7,010,971 |
| 2024-08-29 | 4.670 | 4.700 | 4.490 | 4.500 | 4.255 | 4,817,299 |
| 2024-08-28 | 4.350 | 4.670 | 4.350 | 4.670 | 4.416 | 9,195,292 |
| 2024-08-27 | 4.350 | 4.460 | 4.350 | 4.350 | 4.113 | 2,495,688 |
| 2024-08-26 | 4.360 | 4.440 | 4.330 | 4.350 | 4.113 | 2,272,197 |
| 2024-08-25 | 4.340 | 4.470 | 4.300 | 4.360 | 4.122 | 3,417,163 |
| 2024-08-22 | 4.250 | 4.420 | 4.250 | 4.340 | 4.104 | 5,684,376 |
| 2024-08-21 | 4.210 | 4.360 | 4.210 | 4.250 | 4.018 | 4,740,616 |
| 2024-08-20 | 4.230 | 4.300 | 4.200 | 4.210 | 3.981 | 2,573,742 |
| 2024-08-19 | 4.110 | 4.360 | 4.110 | 4.230 | 4.000 | 10,529,152 |
| 2024-08-18 | 4.050 | 4.170 | 4.050 | 4.110 | 3.886 | 2,571,754 |
| 2024-08-15 | 3.950 | 4.080 | 3.950 | 4.050 | 3.829 | 2,263,081 |
| 2024-08-14 | 3.950 | 4.050 | 3.920 | 3.950 | 3.735 | 1,666,533 |
| 2024-08-13 | 4.030 | 4.100 | 3.930 | 3.950 | 3.735 | 3,172,762 |
| 2024-08-12 | 4.110 | 4.190 | 4.010 | 4.030 | 3.810 | 1,677,481 |
| 2024-08-11 | 4.050 | 4.170 | 4.050 | 4.110 | 3.886 | 1,897,727 |
| 2024-08-08 | 3.950 | 4.150 | 3.940 | 4.050 | 3.829 | 3,839,851 |
| 2024-08-07 | 3.880 | 3.960 | 3.850 | 3.950 | 3.735 | 1,282,746 |
| 2024-08-06 | 3.810 | 3.940 | 3.800 | 3.880 | 3.669 | 1,705,806 |
| 2024-08-05 | 3.970 | 3.970 | 3.510 | 3.810 | 3.602 | 2,584,358 |
| 2024-08-04 | 4.210 | 4.210 | 3.950 | 3.970 | 3.754 | 2,103,922 |
| 2024-08-01 | 4.190 | 4.330 | 4.190 | 4.210 | 3.981 | 3,310,391 |
| 2024-07-31 | 4.160 | 4.240 | 4.160 | 4.190 | 3.962 | 1,752,267 |
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.