Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt · Delayed Price · Currency is EGP 14.25
+0.75 (5.56%)
At close: Apr 23, 2026
EGX:EGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 13.50 | 15.24 | 13.00 | 14.25 | 14.25 | 5.56% | 7,463,778 |
| Apr 22, 2026 | 13.60 | 14.00 | 13.45 | 13.50 | 13.50 | -0.74% | 3,972,146 |
| Apr 21, 2026 | 13.03 | 15.30 | 13.25 | 13.60 | 13.60 | 4.37% | 15,378,820 |
| Apr 20, 2026 | 10.86 | 13.03 | 10.50 | 13.03 | 13.03 | 19.98% | 7,112,702 |
| Apr 19, 2026 | 10.68 | 11.24 | 10.04 | 10.86 | 10.86 | 1.69% | 4,332,377 |
| Apr 16, 2026 | 10.25 | 11.05 | 10.31 | 10.68 | 10.68 | 4.20% | 5,404,558 |
| Apr 15, 2026 | 9.18 | 10.85 | 9.63 | 10.25 | 10.25 | 11.66% | 11,905,190 |
| Apr 14, 2026 | 7.65 | 9.18 | 7.83 | 9.18 | 9.18 | 20.00% | 11,273,000 |
| Apr 9, 2026 | 7.44 | 7.74 | 7.38 | 7.65 | 7.65 | 2.82% | 2,533,763 |
| Apr 8, 2026 | 7.40 | 7.50 | 7.40 | 7.44 | 7.44 | 0.54% | 346,008 |
| Apr 7, 2026 | 7.45 | 7.50 | 7.28 | 7.40 | 7.40 | -0.67% | 1,224,972 |
| Apr 6, 2026 | 7.44 | 7.55 | 7.43 | 7.45 | 7.45 | 0.13% | 362,738 |
| Apr 5, 2026 | 7.43 | 7.65 | 7.36 | 7.44 | 7.44 | 0.13% | 599,747 |
| Apr 2, 2026 | 7.41 | 7.51 | 7.35 | 7.43 | 7.43 | 0.27% | 444,980 |
| Apr 1, 2026 | 7.26 | 7.43 | 7.26 | 7.41 | 7.41 | 2.07% | 867,485 |
| Mar 31, 2026 | 7.33 | 7.42 | 7.24 | 7.26 | 7.26 | -0.95% | 486,466 |
| Mar 30, 2026 | 7.33 | 7.45 | 7.24 | 7.33 | 7.33 | - | 206,961 |
| Mar 29, 2026 | 7.57 | 7.69 | 7.23 | 7.33 | 7.33 | -3.17% | 737,289 |
| Mar 26, 2026 | 7.54 | 7.85 | 7.41 | 7.57 | 7.57 | 0.40% | 2,029,642 |
| Mar 25, 2026 | 7.39 | 7.78 | 7.40 | 7.54 | 7.54 | 2.03% | 1,364,940 |
| Mar 24, 2026 | 7.31 | 7.50 | 7.26 | 7.39 | 7.39 | 1.09% | 768,061 |
| Mar 18, 2026 | 7.17 | 7.34 | 7.17 | 7.31 | 7.31 | 1.95% | 251,183 |
| Mar 17, 2026 | 7.15 | 7.30 | 7.12 | 7.17 | 7.17 | 0.28% | 780,052 |
| Mar 16, 2026 | 7.12 | 7.24 | 7.13 | 7.15 | 7.15 | 0.42% | 386,212 |
| Mar 15, 2026 | 7.29 | 7.33 | 7.05 | 7.12 | 7.12 | -2.33% | 136,582 |
| Mar 12, 2026 | 7.26 | 7.44 | 7.27 | 7.29 | 7.29 | 0.41% | 288,230 |
| Mar 11, 2026 | 7.13 | 7.32 | 7.19 | 7.26 | 7.26 | 1.82% | 960,876 |
| Mar 10, 2026 | 6.99 | 7.20 | 7.02 | 7.13 | 7.13 | 2.00% | 597,796 |
| Mar 9, 2026 | 7.14 | 7.19 | 6.91 | 6.99 | 6.99 | -2.10% | 1,015,945 |
| Mar 8, 2026 | 7.19 | 7.20 | 7.12 | 7.14 | 7.14 | -0.70% | 383,521 |
| Mar 5, 2026 | 7.14 | 7.24 | 7.12 | 7.19 | 7.19 | 0.70% | 990,934 |
| Mar 4, 2026 | 7.13 | 7.22 | 7.07 | 7.14 | 7.14 | 0.14% | 283,947 |
| Mar 3, 2026 | 7.18 | 7.21 | 7.03 | 7.13 | 7.13 | -0.70% | 707,332 |
| Mar 2, 2026 | 7.16 | 7.25 | 7.10 | 7.18 | 7.18 | 0.28% | 607,409 |
| Mar 1, 2026 | 7.43 | 7.23 | 6.68 | 7.16 | 7.16 | -3.63% | 782,285 |
| Feb 26, 2026 | 7.55 | 7.60 | 7.35 | 7.43 | 7.43 | -1.59% | 305,951 |
| Feb 25, 2026 | 7.56 | 7.66 | 7.48 | 7.55 | 7.55 | -0.13% | 392,433 |
| Feb 24, 2026 | 7.69 | 7.69 | 7.53 | 7.56 | 7.56 | -1.69% | 2,242,422 |
| Feb 23, 2026 | 7.61 | 7.75 | 7.61 | 7.69 | 7.69 | 1.05% | 562,812 |
| Feb 22, 2026 | 7.64 | 7.78 | 7.53 | 7.61 | 7.61 | -0.39% | 8,988,635 |
| Feb 19, 2026 | 7.78 | 7.87 | 7.63 | 7.64 | 7.64 | -1.80% | 452,310 |
| Feb 18, 2026 | 7.71 | 7.82 | 7.71 | 7.78 | 7.78 | 0.91% | 342,796 |
| Feb 17, 2026 | 7.78 | 7.87 | 7.70 | 7.71 | 7.71 | -0.90% | 938,379 |
| Feb 16, 2026 | 7.90 | 7.96 | 7.75 | 7.78 | 7.78 | -1.52% | 964,480 |
| Feb 15, 2026 | 7.86 | 7.98 | 7.88 | 7.90 | 7.90 | 0.51% | 287,239 |
| Feb 12, 2026 | 7.82 | 7.95 | 7.78 | 7.86 | 7.86 | 0.51% | 2,537,100 |
| Feb 11, 2026 | 7.89 | 7.99 | 7.81 | 7.82 | 7.82 | -0.89% | 878,512 |
| Feb 10, 2026 | 7.92 | 8.03 | 7.87 | 7.89 | 7.89 | -0.38% | 2,407,297 |
| Feb 9, 2026 | 7.94 | 8.00 | 7.90 | 7.92 | 7.92 | -0.25% | 723,669 |
| Feb 8, 2026 | 7.94 | 8.06 | 7.93 | 7.94 | 7.94 | - | 785,012 |