Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt · Delayed Price · Currency is EGP 7.50
+0.03 (0.40%)
At close: Feb 2, 2026
EGX:EGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 7.47 | 7.64 | 7.50 | 7.50 | 7.50 | 0.40% | 462,263 |
| Feb 1, 2026 | 7.70 | 7.68 | 7.30 | 7.47 | 7.47 | -2.99% | 3,797,042 |
| Jan 28, 2026 | 7.65 | 7.70 | 7.26 | 7.70 | 7.70 | 0.65% | 959,364 |
| Jan 27, 2026 | 7.65 | 7.71 | 7.62 | 7.65 | 7.65 | - | 401,853 |
| Jan 26, 2026 | 7.80 | 7.85 | 7.61 | 7.65 | 7.65 | -1.92% | 609,256 |
| Jan 25, 2026 | 7.71 | 7.83 | 7.62 | 7.80 | 7.80 | 1.17% | 693,773 |
| Jan 22, 2026 | 7.61 | 7.77 | 7.62 | 7.71 | 7.71 | 1.31% | 374,376 |
| Jan 21, 2026 | 7.66 | 7.79 | 7.60 | 7.61 | 7.61 | -0.65% | 252,473 |
| Jan 20, 2026 | 7.80 | 7.85 | 7.65 | 7.66 | 7.66 | -1.79% | 601,298 |
| Jan 19, 2026 | 7.68 | 7.82 | 7.65 | 7.80 | 7.80 | 1.56% | 665,007 |
| Jan 18, 2026 | 7.54 | 7.70 | 7.52 | 7.68 | 7.68 | 1.86% | 587,376 |
| Jan 15, 2026 | 7.58 | 7.67 | 7.51 | 7.54 | 7.54 | -0.53% | 389,483 |
| Jan 14, 2026 | 7.77 | 7.77 | 7.51 | 7.58 | 7.58 | -2.45% | 808,103 |
| Jan 13, 2026 | 7.88 | 7.92 | 7.74 | 7.77 | 7.77 | -1.40% | 1,166,914 |
| Jan 12, 2026 | 8.05 | 8.09 | 7.85 | 7.88 | 7.88 | -2.11% | 1,060,828 |
| Jan 11, 2026 | 8.03 | 8.14 | 8.01 | 8.05 | 8.05 | 0.25% | 433,134 |
| Jan 8, 2026 | 8.12 | 8.20 | 8.02 | 8.03 | 8.03 | -1.11% | 486,338 |
| Jan 6, 2026 | 8.03 | 8.14 | 8.05 | 8.12 | 8.12 | 1.12% | 504,532 |
| Jan 5, 2026 | 8.20 | 8.24 | 8.02 | 8.03 | 8.03 | -2.07% | 1,416,244 |
| Jan 4, 2026 | 8.15 | 8.27 | 8.16 | 8.20 | 8.20 | 0.61% | 680,783 |
| Dec 31, 2025 | 8.17 | 8.25 | 8.15 | 8.15 | 8.15 | -0.24% | 1,033,848 |
| Dec 30, 2025 | 8.23 | 8.35 | 8.16 | 8.17 | 8.17 | -0.73% | 1,669,806 |
| Dec 29, 2025 | 8.35 | 8.40 | 8.20 | 8.23 | 8.23 | -1.44% | 3,783,213 |
| Dec 28, 2025 | 8.25 | 8.56 | 8.20 | 8.35 | 8.35 | 1.21% | 4,723,257 |
| Dec 25, 2025 | 8.37 | 8.42 | 8.25 | 8.25 | 8.25 | -1.43% | 3,123,646 |
| Dec 24, 2025 | 8.21 | 8.44 | 8.30 | 8.37 | 8.37 | 1.95% | 3,156,792 |
| Dec 23, 2025 | 8.10 | 8.26 | 8.06 | 8.21 | 8.21 | 1.36% | 3,525,338 |
| Dec 22, 2025 | 7.98 | 8.25 | 8.00 | 8.10 | 8.10 | 1.50% | 22,213,100 |
| Dec 21, 2025 | 7.96 | 8.09 | 7.96 | 7.98 | 7.98 | 0.25% | 747,888 |
| Dec 18, 2025 | 8.00 | 8.10 | 7.95 | 7.96 | 7.96 | -0.50% | 679,397 |
| Dec 17, 2025 | 8.04 | 8.17 | 8.00 | 8.00 | 8.00 | -0.50% | 1,233,727 |
| Dec 16, 2025 | 8.01 | 8.20 | 8.03 | 8.04 | 8.04 | 0.37% | 727,838 |
| Dec 15, 2025 | 8.00 | 8.23 | 8.00 | 8.01 | 8.01 | 0.12% | 2,430,427 |
| Dec 14, 2025 | 7.93 | 8.06 | 7.90 | 8.00 | 8.00 | 0.88% | 1,085,642 |
| Dec 11, 2025 | 7.89 | 7.95 | 7.89 | 7.93 | 7.93 | 0.51% | 854,308 |
| Dec 10, 2025 | 7.90 | 7.97 | 7.87 | 7.89 | 7.89 | -0.13% | 515,887 |
| Dec 9, 2025 | 8.01 | 8.09 | 7.84 | 7.90 | 7.90 | -1.37% | 1,334,724 |
| Dec 8, 2025 | 8.07 | 8.13 | 7.98 | 8.01 | 8.01 | -0.74% | 979,620 |
| Dec 7, 2025 | 7.90 | 8.13 | 7.93 | 8.07 | 8.07 | 2.15% | 1,107,746 |
| Dec 4, 2025 | 8.01 | 8.10 | 7.87 | 7.90 | 7.90 | -1.37% | 580,857 |
| Dec 3, 2025 | 7.87 | 8.07 | 7.81 | 8.01 | 8.01 | 1.78% | 1,501,172 |
| 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 |