Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt · Delayed Price · Currency is EGP 7.87
+0.26 (3.42%)
At close: Dec 2, 2025
EGX:EGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 7.61 | 8.14 | 7.55 | 7.87 | 7.87 | 3.42% | 3,425,159 |
| Dec 1, 2025 | 7.76 | 7.84 | 7.60 | 7.61 | 7.61 | -1.93% | 1,419,982 |
| Nov 30, 2025 | 7.78 | 7.89 | 7.73 | 7.76 | 7.76 | -0.26% | 1,152,233 |
| Nov 27, 2025 | 7.88 | 7.98 | 7.73 | 7.78 | 7.78 | -1.27% | 1,287,728 |
| Nov 26, 2025 | 7.90 | 8.08 | 7.86 | 7.88 | 7.88 | -0.25% | 1,795,430 |
| Nov 25, 2025 | 8.00 | 8.05 | 7.80 | 7.90 | 7.90 | -1.25% | 1,427,193 |
| Nov 24, 2025 | 8.11 | 8.17 | 7.99 | 8.00 | 8.00 | -1.36% | 1,419,276 |
| Nov 23, 2025 | 8.23 | 8.24 | 8.10 | 8.11 | 8.11 | -1.46% | 577,744 |
| Nov 20, 2025 | 8.08 | 8.23 | 8.11 | 8.23 | 8.23 | 1.86% | 1,649,839 |
| Nov 19, 2025 | 8.13 | 8.21 | 8.00 | 8.08 | 8.08 | -0.62% | 2,112,411 |
| Nov 18, 2025 | 8.13 | 8.24 | 8.10 | 8.13 | 8.13 | - | 2,099,658 |
| Nov 17, 2025 | 8.22 | 8.30 | 8.11 | 8.13 | 8.13 | -1.09% | 807,370 |
| Nov 16, 2025 | 8.31 | 8.40 | 8.18 | 8.22 | 8.22 | -1.08% | 1,010,885 |
| Nov 13, 2025 | 8.13 | 8.35 | 8.15 | 8.31 | 8.31 | 2.21% | 1,832,643 |
| Nov 12, 2025 | 8.13 | 8.29 | 8.07 | 8.13 | 8.13 | - | 1,654,904 |
| Nov 11, 2025 | 8.42 | 8.45 | 8.11 | 8.13 | 8.13 | -3.44% | 4,083,797 |
| Nov 10, 2025 | 8.61 | 8.68 | 8.25 | 8.42 | 8.42 | -2.21% | 2,560,153 |
| Nov 9, 2025 | 8.73 | 8.90 | 8.55 | 8.61 | 8.61 | -1.37% | 2,747,472 |
| Nov 6, 2025 | 8.88 | 9.00 | 8.73 | 8.73 | 8.73 | -1.69% | 3,163,878 |
| Nov 5, 2025 | 9.19 | 9.32 | 8.87 | 8.88 | 8.88 | -3.37% | 2,986,722 |
| Nov 4, 2025 | 8.97 | 9.41 | 9.07 | 9.19 | 9.19 | 2.45% | 6,494,607 |
| Nov 3, 2025 | 8.78 | 9.11 | 8.80 | 8.97 | 8.97 | 2.16% | 3,836,294 |
| Nov 2, 2025 | 8.81 | 8.88 | 8.67 | 8.78 | 8.78 | -0.34% | 796,898 |
| Oct 30, 2025 | 8.80 | 8.92 | 8.70 | 8.81 | 8.81 | 0.11% | 1,609,469 |
| Oct 29, 2025 | 8.88 | 8.93 | 8.77 | 8.80 | 8.80 | -0.90% | 917,776 |
| Oct 28, 2025 | 8.90 | 9.00 | 8.77 | 8.88 | 8.88 | -0.22% | 1,159,661 |
| Oct 27, 2025 | 8.99 | 9.17 | 8.86 | 8.90 | 8.90 | -1.00% | 1,996,598 |
| Oct 26, 2025 | 8.77 | 9.10 | 8.79 | 8.99 | 8.99 | 2.51% | 4,680,511 |
| Oct 23, 2025 | 8.78 | 8.94 | 8.73 | 8.77 | 8.77 | -0.11% | 1,548,144 |
| 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 |