Skip to main content
logo
Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt flag Egypt · Delayed Price · Currency is EGP
16.81
-0.31 (-1.81%)
At close: Sep 14, 2026

EGX:EGTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 13, 202617.4517.4517.1117.1217.12-1.89%3,210,271
Sep 10, 202617.3917.5017.1117.4517.450.35%195,501
Sep 9, 202617.2517.6017.0317.3917.390.81%1,064,187
Sep 8, 202617.4517.5817.1117.2517.25-1.15%687,519
Sep 7, 202616.8917.5016.8017.4517.453.32%1,724,481
Sep 6, 202617.0017.1516.8516.8916.89-0.65%3,015,245
Sep 3, 202616.8117.0916.6117.0017.001.13%381,068
Sep 2, 202616.9617.2316.8116.8116.81-0.88%1,423,112
Sep 1, 202617.1617.2516.8516.9616.96-1.17%728,132
Aug 31, 202617.4417.6516.9017.1617.16-1.61%2,477,199
Aug 30, 202617.0017.6017.0517.4417.442.59%1,321,960
Aug 26, 202616.8317.4016.8417.0017.001.01%667,482
Aug 25, 202617.2017.4116.8116.8316.83-2.15%1,236,818
Aug 24, 202617.2017.6517.1117.2017.20-1,619,027
Aug 23, 202616.7817.2016.1717.2017.202.50%3,184,441
Aug 20, 202617.5217.6016.6316.7816.78-4.22%2,924,839
Aug 19, 202618.4618.6217.1617.5217.52-5.09%611,182
Aug 18, 202618.7918.9018.2618.4618.46-1.76%1,423,888
Aug 17, 202618.9519.2018.4718.7918.79-0.84%1,370,203
Aug 16, 202618.7219.7018.6118.9518.951.23%3,044,445
Aug 13, 202618.9519.4018.5418.7218.72-1.21%1,641,753
Aug 12, 202619.2520.7518.9318.9518.95-1.56%3,525,060
Aug 11, 202618.2019.7018.2019.2519.255.77%6,323,005
Aug 10, 202618.2018.7018.0318.2018.20-2,594,815
Aug 9, 202618.1518.6617.9418.2018.200.28%2,158,692
Aug 6, 202617.8418.1717.7318.1518.151.74%2,569,625
Aug 5, 202617.8018.0017.4917.8417.840.22%955,889
Aug 4, 202617.4018.1417.4117.8017.802.30%2,036,029
Aug 3, 202617.4317.8417.3017.4017.40-0.17%616,530
Aug 2, 202617.3917.8317.1117.4317.430.23%917,027
Jul 30, 202617.7817.8917.1517.3917.39-2.19%2,492,383
Jul 29, 202617.9818.1217.7717.7817.78-1.11%708,774
Jul 28, 202617.9918.3017.7217.9817.98-0.06%2,568,418
Jul 27, 202617.5918.0117.6017.9917.992.27%1,015,065
Jul 26, 202617.6018.0017.4117.5917.59-0.06%1,413,276
Jul 22, 202617.7617.8917.6017.6017.60-0.90%1,427,160
Jul 21, 202617.8518.3217.5217.7617.76-0.50%1,972,929
Jul 20, 202617.9718.1817.6017.8517.85-0.67%1,189,322
Jul 19, 202618.8518.7017.8817.9717.97-4.67%4,629,151
Jul 16, 202619.0019.7318.8518.8518.85-0.79%2,964,588
Jul 15, 202618.5219.5418.1019.0019.002.59%3,973,606
Jul 14, 202618.2018.6517.8818.5218.521.76%1,074,836
Jul 13, 202618.3518.5218.0218.2018.20-0.82%940,681
Jul 12, 202618.4618.9018.3518.3518.35-0.60%1,617,158
Jul 9, 202618.4418.9318.2018.4618.460.11%5,389,129
Jul 8, 202619.1919.5818.3018.4418.44-3.91%2,481,340
Jul 7, 202618.6219.8018.6419.1919.193.06%4,647,652
Jul 6, 202619.2119.3118.6018.6218.62-3.07%2,149,564
Jul 5, 202617.7019.4317.8019.2119.218.53%3,924,895
Jul 1, 202617.4517.8517.3017.7017.701.43%3,524,544