EGX:EGTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 24, 2026	17.67	17.95	17.40	17.40	17.40	-1.53%	1,244,465
Jun 23, 2026	18.32	18.65	17.61	17.67	17.67	-3.55%	1,928,032
Jun 22, 2026	18.53	18.95	18.12	18.32	18.32	-1.13%	3,141,750
Jun 21, 2026	18.27	19.00	18.30	18.53	18.53	1.42%	4,784,468
Jun 17, 2026	17.71	18.47	17.65	18.27	18.27	3.16%	2,794,044
Jun 16, 2026	17.80	18.14	17.50	17.71	17.71	-0.51%	3,012,260
Jun 15, 2026	18.40	18.95	17.70	17.80	17.80	-3.26%	2,457,798
Jun 14, 2026	17.99	18.94	18.32	18.40	18.40	2.28%	4,209,942
Jun 11, 2026	18.23	18.88	17.81	17.99	17.99	-1.32%	4,902,680
Jun 10, 2026	19.90	20.09	18.21	18.23	18.23	-8.39%	5,027,115
Jun 9, 2026	17.62	20.22	18.35	19.90	19.90	12.94%	9,467,250
Jun 8, 2026	17.61	18.50	17.25	17.62	17.62	0.06%	3,176,089
Jun 7, 2026	19.85	20.39	17.61	17.61	17.61	-11.28%	5,504,261
Jun 4, 2026	21.00	21.37	19.66	19.85	19.85	-5.48%	5,892,676
Jun 3, 2026	21.79	22.69	19.51	21.00	21.00	-3.63%	4,631,479
Jun 2, 2026	21.21	22.10	21.22	21.79	21.79	2.73%	8,758,755
Jun 1, 2026	19.61	21.49	19.76	21.21	21.21	8.16%	8,446,869
May 25, 2026	18.83	20.23	18.85	19.61	19.61	4.14%	9,730,941
May 24, 2026	18.62	19.35	18.31	18.83	18.83	1.13%	3,422,375
May 21, 2026	19.70	20.13	18.53	18.62	18.62	-5.48%	4,861,739
May 20, 2026	20.50	20.94	19.34	19.70	19.70	-3.90%	6,576,254
May 19, 2026	18.51	20.99	19.05	20.50	20.50	10.75%	13,798,790
May 18, 2026	16.33	19.00	16.65	18.51	18.51	13.35%	9,341,068
May 17, 2026	14.59	17.10	14.72	16.33	16.33	11.93%	11,579,960
May 14, 2026	13.56	15.20	13.61	14.59	14.59	7.60%	7,080,990
May 13, 2026	13.56	13.81	13.45	13.56	13.56	-	2,058,977
May 12, 2026	13.00	13.65	12.90	13.56	13.56	4.31%	2,507,836
May 11, 2026	13.31	13.69	12.90	13.00	13.00	-2.33%	1,750,383
May 10, 2026	13.51	13.98	13.25	13.31	13.31	-1.48%	2,732,922
May 6, 2026	13.44	14.10	13.30	13.51	13.51	0.52%	3,453,614
May 5, 2026	13.25	13.65	13.25	13.44	13.44	1.43%	6,861,674
May 4, 2026	13.31	13.89	13.21	13.25	13.25	-0.45%	3,605,099
May 3, 2026	13.07	13.49	13.00	13.31	13.31	1.84%	2,353,263
Apr 30, 2026	13.37	13.88	13.00	13.07	13.07	-2.24%	2,808,296
Apr 29, 2026	13.41	14.19	13.30	13.37	13.37	-0.30%	4,144,290
Apr 28, 2026	13.57	13.94	13.22	13.41	13.41	-1.18%	6,396,359
Apr 27, 2026	13.76	14.50	13.57	13.57	13.57	-1.38%	4,199,434
Apr 26, 2026	14.25	14.85	13.76	13.76	13.76	-3.44%	2,023,660
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