Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt · Delayed Price · Currency is EGP 8.97
+0.01 (0.11%)
At close: Oct 21, 2025
EGX:EGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 8.97 | 9.01 | 8.61 | 8.78 | 8.78 | -2.12% | 931,699 |
| Oct 21, 2025 | 8.96 | 9.10 | 8.97 | 8.97 | 8.97 | 0.11% | 1,458,580 |
| Oct 20, 2025 | 9.00 | 9.22 | 8.96 | 8.96 | 8.96 | -0.44% | 7,112,485 |
| Oct 19, 2025 | 8.76 | 9.02 | 8.75 | 9.00 | 9.00 | 2.74% | 4,791,709 |
| Oct 16, 2025 | 8.84 | 8.90 | 8.70 | 8.76 | 8.76 | -0.90% | 1,248,672 |
| Oct 15, 2025 | 8.80 | 8.96 | 8.74 | 8.84 | 8.84 | 0.45% | 670,550 |
| Oct 14, 2025 | 8.91 | 9.02 | 8.77 | 8.80 | 8.80 | -1.23% | 3,482,270 |
| Oct 13, 2025 | 8.94 | 9.02 | 8.60 | 8.91 | 8.91 | -0.34% | 1,750,221 |
| Oct 12, 2025 | 8.94 | 9.05 | 8.90 | 8.94 | 8.94 | - | 399,505 |
| Oct 8, 2025 | 8.93 | 9.02 | 8.85 | 8.94 | 8.94 | 0.11% | 1,088,252 |
| Oct 7, 2025 | 9.00 | 9.15 | 8.92 | 8.93 | 8.93 | -0.78% | 2,095,311 |
| Oct 6, 2025 | 9.20 | 9.24 | 9.00 | 9.00 | 9.00 | -2.17% | 2,639,223 |
| Oct 5, 2025 | 9.18 | 9.35 | 9.18 | 9.20 | 9.20 | 0.22% | 2,626,901 |
| Oct 2, 2025 | 9.10 | 9.28 | 9.06 | 9.18 | 9.18 | 0.88% | 2,818,386 |
| Oct 1, 2025 | 9.08 | 9.35 | 9.00 | 9.10 | 9.10 | 0.22% | 3,616,401 |
| Sep 30, 2025 | 9.39 | 9.49 | 9.06 | 9.08 | 9.08 | -3.30% | 6,417,953 |
| Sep 29, 2025 | 9.60 | 9.69 | 9.30 | 9.39 | 9.39 | -2.19% | 2,637,865 |
| Sep 28, 2025 | 9.27 | 9.67 | 9.35 | 9.60 | 9.60 | 3.56% | 2,827,056 |
| Sep 25, 2025 | 9.07 | 9.55 | 9.16 | 9.27 | 9.27 | 2.21% | 4,530,202 |
| Sep 24, 2025 | 9.05 | 9.20 | 8.93 | 9.07 | 9.07 | 0.22% | 2,632,146 |
| Sep 23, 2025 | 9.27 | 9.43 | 9.00 | 9.05 | 9.05 | -2.37% | 1,844,692 |
| Sep 22, 2025 | 9.43 | 9.60 | 9.17 | 9.27 | 9.27 | -1.70% | 3,104,194 |
| Sep 21, 2025 | 9.36 | 9.70 | 9.40 | 9.43 | 9.43 | 0.75% | 9,720,605 |
| Sep 18, 2025 | 8.60 | 9.36 | 8.60 | 9.36 | 9.36 | 8.84% | 7,826,892 |
| Sep 17, 2025 | 8.50 | 8.63 | 8.40 | 8.60 | 8.60 | 1.18% | 12,429,010 |
| Sep 16, 2025 | 8.52 | 8.74 | 8.21 | 8.50 | 8.50 | -0.23% | 3,239,587 |
| Sep 15, 2025 | 8.26 | 8.67 | 8.03 | 8.52 | 8.52 | 3.15% | 34,107,170 |
| Sep 14, 2025 | 8.37 | 8.44 | 8.25 | 8.26 | 8.26 | -1.31% | 1,228,170 |
| Sep 11, 2025 | 8.51 | 8.60 | 8.30 | 8.37 | 8.37 | -1.65% | 3,442,582 |
| Sep 10, 2025 | 8.55 | 8.69 | 8.40 | 8.51 | 8.51 | -0.47% | 1,056,832 |
| Sep 9, 2025 | 8.67 | 8.90 | 8.44 | 8.55 | 8.55 | -1.38% | 2,506,488 |
| Sep 8, 2025 | 8.32 | 8.96 | 8.54 | 8.67 | 8.67 | 4.21% | 6,526,917 |
| Sep 7, 2025 | 8.05 | 8.47 | 8.20 | 8.32 | 8.32 | 3.35% | 1,637,611 |
| Sep 3, 2025 | 8.21 | 8.34 | 8.05 | 8.05 | 8.05 | -1.95% | 499,948 |
| Sep 2, 2025 | 8.29 | 8.40 | 8.13 | 8.21 | 8.21 | -0.97% | 525,079 |
| Sep 1, 2025 | 8.36 | 8.48 | 8.20 | 8.29 | 8.29 | -0.84% | 2,053,858 |
| Aug 31, 2025 | 8.48 | 8.70 | 8.20 | 8.36 | 8.36 | -1.42% | 1,635,884 |
| Aug 28, 2025 | 8.32 | 8.62 | 8.31 | 8.48 | 8.48 | 1.92% | 8,292,166 |
| Aug 27, 2025 | 8.00 | 8.50 | 7.95 | 8.32 | 8.32 | 4.00% | 9,589,400 |
| Aug 26, 2025 | 8.12 | 8.12 | 7.99 | 8.00 | 8.00 | -1.48% | 390,929 |
| Aug 25, 2025 | 7.99 | 8.17 | 7.99 | 8.12 | 8.12 | 1.63% | 3,137,155 |
| Aug 24, 2025 | 8.01 | 8.09 | 7.97 | 7.99 | 7.99 | -0.25% | 1,821,164 |
| Aug 21, 2025 | 8.07 | 8.12 | 7.90 | 8.01 | 8.01 | -0.74% | 388,990 |
| Aug 20, 2025 | 8.18 | 8.28 | 8.05 | 8.07 | 8.07 | -1.34% | 969,662 |
| Aug 19, 2025 | 8.10 | 8.27 | 8.13 | 8.18 | 8.18 | 0.99% | 808,495 |
| Aug 18, 2025 | 7.87 | 8.16 | 7.86 | 8.10 | 8.10 | 2.92% | 2,150,988 |
| Aug 17, 2025 | 7.85 | 7.97 | 7.85 | 7.87 | 7.87 | 0.25% | 1,256,772 |
| Aug 14, 2025 | 7.86 | 7.96 | 7.81 | 7.85 | 7.85 | -0.13% | 227,798 |
| Aug 13, 2025 | 8.06 | 8.10 | 7.86 | 7.86 | 7.86 | -2.48% | 809,990 |
| Aug 12, 2025 | 8.05 | 8.10 | 7.92 | 8.06 | 8.06 | 0.12% | 419,987 |