Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt flag Egypt · Delayed Price · Currency is EGP
8.97
+0.01 (0.11%)
At close: Oct 21, 2025

EGX:EGTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 20258.979.018.618.788.78-2.12%931,699
Oct 21, 20258.969.108.978.978.970.11%1,458,580
Oct 20, 20259.009.228.968.968.96-0.44%7,112,485
Oct 19, 20258.769.028.759.009.002.74%4,791,709
Oct 16, 20258.848.908.708.768.76-0.90%1,248,672
Oct 15, 20258.808.968.748.848.840.45%670,550
Oct 14, 20258.919.028.778.808.80-1.23%3,482,270
Oct 13, 20258.949.028.608.918.91-0.34%1,750,221
Oct 12, 20258.949.058.908.948.94-399,505
Oct 8, 20258.939.028.858.948.940.11%1,088,252
Oct 7, 20259.009.158.928.938.93-0.78%2,095,311
Oct 6, 20259.209.249.009.009.00-2.17%2,639,223
Oct 5, 20259.189.359.189.209.200.22%2,626,901
Oct 2, 20259.109.289.069.189.180.88%2,818,386
Oct 1, 20259.089.359.009.109.100.22%3,616,401
Sep 30, 20259.399.499.069.089.08-3.30%6,417,953
Sep 29, 20259.609.699.309.399.39-2.19%2,637,865
Sep 28, 20259.279.679.359.609.603.56%2,827,056
Sep 25, 20259.079.559.169.279.272.21%4,530,202
Sep 24, 20259.059.208.939.079.070.22%2,632,146
Sep 23, 20259.279.439.009.059.05-2.37%1,844,692
Sep 22, 20259.439.609.179.279.27-1.70%3,104,194
Sep 21, 20259.369.709.409.439.430.75%9,720,605
Sep 18, 20258.609.368.609.369.368.84%7,826,892
Sep 17, 20258.508.638.408.608.601.18%12,429,010
Sep 16, 20258.528.748.218.508.50-0.23%3,239,587
Sep 15, 20258.268.678.038.528.523.15%34,107,170
Sep 14, 20258.378.448.258.268.26-1.31%1,228,170
Sep 11, 20258.518.608.308.378.37-1.65%3,442,582
Sep 10, 20258.558.698.408.518.51-0.47%1,056,832
Sep 9, 20258.678.908.448.558.55-1.38%2,506,488
Sep 8, 20258.328.968.548.678.674.21%6,526,917
Sep 7, 20258.058.478.208.328.323.35%1,637,611
Sep 3, 20258.218.348.058.058.05-1.95%499,948
Sep 2, 20258.298.408.138.218.21-0.97%525,079
Sep 1, 20258.368.488.208.298.29-0.84%2,053,858
Aug 31, 20258.488.708.208.368.36-1.42%1,635,884
Aug 28, 20258.328.628.318.488.481.92%8,292,166
Aug 27, 20258.008.507.958.328.324.00%9,589,400
Aug 26, 20258.128.127.998.008.00-1.48%390,929
Aug 25, 20257.998.177.998.128.121.63%3,137,155
Aug 24, 20258.018.097.977.997.99-0.25%1,821,164
Aug 21, 20258.078.127.908.018.01-0.74%388,990
Aug 20, 20258.188.288.058.078.07-1.34%969,662
Aug 19, 20258.108.278.138.188.180.99%808,495
Aug 18, 20257.878.167.868.108.102.92%2,150,988
Aug 17, 20257.857.977.857.877.870.25%1,256,772
Aug 14, 20257.867.967.817.857.85-0.13%227,798
Aug 13, 20258.068.107.867.867.86-2.48%809,990
Aug 12, 20258.058.107.928.068.060.12%419,987