Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt · Delayed Price · Currency is EGP 8.55
-0.12 (-1.38%)
At close: Sep 9, 2025
EGX:EGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2025 | 8.13 | 8.20 | 8.05 | 8.05 | 8.05 | -0.98% | 1,723,007 |
| Aug 10, 2025 | 8.12 | 8.24 | 8.11 | 8.13 | 8.13 | 0.12% | 489,278 |
| Aug 7, 2025 | 8.15 | 8.24 | 8.10 | 8.12 | 8.12 | -0.37% | 555,212 |
| Aug 6, 2025 | 8.08 | 8.34 | 8.04 | 8.15 | 8.15 | 0.87% | 1,725,889 |
| Aug 5, 2025 | 8.09 | 8.18 | 8.06 | 8.08 | 8.08 | -0.12% | 484,651 |
| Aug 4, 2025 | 8.07 | 8.15 | 8.04 | 8.09 | 8.09 | 0.25% | 1,634,703 |
| Aug 3, 2025 | 7.97 | 8.14 | 7.97 | 8.07 | 8.07 | 1.25% | 244,563 |
| 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 |