Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt · Delayed Price · Currency is EGP 7.97
+0.07 (0.89%)
At close: Jul 31, 2025
EGX:EGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 7.90 | 8.19 | 7.94 | 7.97 | 7.97 | 0.89% | 5,564,437 |
| Jul 30, 2025 | 7.85 | 7.98 | 7.80 | 7.90 | 7.90 | 0.64% | 5,601,373 |
| Jul 29, 2025 | 8.00 | 8.00 | 7.81 | 7.85 | 7.85 | -1.88% | 431,346 |
| Jul 28, 2025 | 8.10 | 8.10 | 8.00 | 8.00 | 8.00 | -1.23% | 577,526 |
| Jul 27, 2025 | 8.17 | 8.23 | 8.04 | 8.10 | 8.10 | -0.86% | 317,380 |
| Jul 23, 2025 | 8.13 | 8.27 | 8.12 | 8.17 | 8.17 | 0.49% | 2,035,114 |
| Jul 22, 2025 | 8.23 | 8.29 | 8.13 | 8.13 | 8.13 | -1.22% | 638,137 |
| Jul 21, 2025 | 8.27 | 8.35 | 8.09 | 8.23 | 8.23 | -0.48% | 1,425,995 |
| Jul 20, 2025 | 8.28 | 8.40 | 8.26 | 8.27 | 8.27 | -0.12% | 447,598 |
| Jul 17, 2025 | 8.29 | 8.50 | 8.27 | 8.28 | 8.28 | -0.12% | 2,510,190 |
| Jul 16, 2025 | 8.30 | 8.35 | 8.15 | 8.29 | 8.29 | -0.12% | 988,863 |
| Jul 15, 2025 | 8.38 | 8.46 | 8.21 | 8.30 | 8.30 | -0.95% | 2,267,846 |
| Jul 14, 2025 | 8.40 | 8.50 | 8.22 | 8.38 | 8.38 | -0.24% | 855,166 |
| Jul 13, 2025 | 8.45 | 8.59 | 8.38 | 8.40 | 8.40 | -0.59% | 1,467,308 |
| Jul 10, 2025 | 8.40 | 8.60 | 8.40 | 8.45 | 8.45 | 0.60% | 1,132,599 |
| Jul 9, 2025 | 8.40 | 8.53 | 7.31 | 8.40 | 8.40 | - | 682,348 |
| Jul 7, 2025 | 8.61 | 8.67 | 8.38 | 8.40 | 8.40 | -2.44% | 1,463,024 |
| Jul 6, 2025 | 8.55 | 8.73 | 8.52 | 8.61 | 8.61 | 0.70% | 2,168,934 |
| Jul 2, 2025 | 8.68 | 8.87 | 8.51 | 8.55 | 8.55 | -1.50% | 4,763,012 |
| Jul 1, 2025 | 8.53 | 8.89 | 8.48 | 8.68 | 8.68 | 1.76% | 5,219,516 |
| Jun 30, 2025 | 8.48 | 8.80 | 8.48 | 8.53 | 8.53 | 0.59% | 4,970,871 |
| Jun 29, 2025 | 8.47 | 8.55 | 8.25 | 8.48 | 8.48 | 0.12% | 4,320,744 |
| Jun 25, 2025 | 8.46 | 8.60 | 8.41 | 8.47 | 8.47 | 0.12% | 2,333,549 |
| Jun 24, 2025 | 8.32 | 8.65 | 8.41 | 8.46 | 8.46 | 1.68% | 3,795,247 |
| Jun 23, 2025 | 8.12 | 8.46 | 7.93 | 8.32 | 8.32 | 2.46% | 3,359,797 |
| Jun 22, 2025 | 7.90 | 8.18 | 7.23 | 8.12 | 8.12 | 2.78% | 1,913,872 |
| Jun 19, 2025 | 8.30 | 8.38 | 7.83 | 7.90 | 7.90 | -4.82% | 1,885,168 |
| Jun 18, 2025 | 8.15 | 8.39 | 8.07 | 8.30 | 8.30 | 1.84% | 1,967,607 |
| Jun 17, 2025 | 8.40 | 8.71 | 8.11 | 8.15 | 8.15 | -2.98% | 5,043,591 |
| Jun 16, 2025 | 8.20 | 8.59 | 8.23 | 8.40 | 8.40 | 2.44% | 3,203,387 |
| Jun 15, 2025 | 8.78 | 8.40 | 7.99 | 8.20 | 8.20 | -6.61% | 13,888,620 |
| Jun 12, 2025 | 8.55 | 9.01 | 8.55 | 8.78 | 8.78 | 2.69% | 20,856,620 |
| Jun 11, 2025 | 8.02 | 8.70 | 8.07 | 8.55 | 8.55 | 6.61% | 8,323,456 |
| Jun 10, 2025 | 8.09 | 8.20 | 7.99 | 8.02 | 8.02 | -0.87% | 1,662,650 |
| Jun 4, 2025 | 8.11 | 8.25 | 8.05 | 8.09 | 8.09 | -0.25% | 721,847 |
| Jun 3, 2025 | 8.08 | 8.33 | 8.08 | 8.11 | 8.11 | 0.37% | 1,558,593 |
| Jun 2, 2025 | 8.02 | 8.14 | 7.88 | 8.08 | 8.08 | 0.75% | 1,813,978 |
| Jun 1, 2025 | 8.16 | 8.34 | 8.00 | 8.02 | 8.02 | -1.72% | 2,476,881 |
| May 29, 2025 | 8.25 | 8.35 | 8.11 | 8.16 | 8.16 | -1.09% | 1,113,456 |
| May 28, 2025 | 8.50 | 8.60 | 8.25 | 8.25 | 8.25 | -2.94% | 2,762,268 |
| May 27, 2025 | 8.52 | 8.71 | 8.44 | 8.50 | 8.50 | -0.23% | 2,933,404 |
| May 26, 2025 | 8.78 | 8.86 | 8.36 | 8.52 | 8.52 | -2.96% | 3,254,998 |
| May 25, 2025 | 8.82 | 9.02 | 8.77 | 8.78 | 8.78 | -0.45% | 5,951,171 |
| May 22, 2025 | 8.72 | 9.00 | 8.72 | 8.82 | 8.82 | 1.15% | 4,306,684 |
| May 21, 2025 | 9.05 | 9.18 | 8.66 | 8.72 | 8.72 | -3.65% | 7,420,106 |
| May 20, 2025 | 9.00 | 9.35 | 9.00 | 9.05 | 9.05 | 0.56% | 13,568,660 |
| May 19, 2025 | 8.42 | 9.18 | 8.45 | 9.00 | 9.00 | 6.89% | 18,398,520 |
| May 18, 2025 | 8.36 | 8.63 | 8.38 | 8.42 | 8.42 | 0.72% | 44,299,240 |
| May 15, 2025 | 8.26 | 8.50 | 8.19 | 8.36 | 8.36 | 1.21% | 51,916,010 |
| May 14, 2025 | 8.40 | 8.58 | 8.25 | 8.26 | 8.26 | -1.67% | 11,595,670 |