EGX:EGTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	17.20	17.65	17.11	17.20	17.20	-	1,619,027
Aug 23, 2026	16.78	17.20	16.17	17.20	17.20	2.50%	3,184,441
Aug 20, 2026	17.52	17.60	16.63	16.78	16.78	-4.22%	2,924,839
Aug 19, 2026	18.46	18.62	17.16	17.52	17.52	-5.09%	611,182
Aug 18, 2026	18.79	18.90	18.26	18.46	18.46	-1.76%	1,423,888
Aug 17, 2026	18.95	19.20	18.47	18.79	18.79	-0.84%	1,370,203
Aug 16, 2026	18.72	19.70	18.61	18.95	18.95	1.23%	3,044,445
Aug 13, 2026	18.95	19.40	18.54	18.72	18.72	-1.21%	1,641,753
Aug 12, 2026	19.25	20.75	18.93	18.95	18.95	-1.56%	3,525,060
Aug 11, 2026	18.20	19.70	18.20	19.25	19.25	5.77%	6,323,005
Aug 10, 2026	18.20	18.70	18.03	18.20	18.20	-	2,594,815
Aug 9, 2026	18.15	18.66	17.94	18.20	18.20	0.28%	2,158,692
Aug 6, 2026	17.84	18.17	17.73	18.15	18.15	1.74%	2,569,625
Aug 5, 2026	17.80	18.00	17.49	17.84	17.84	0.22%	955,889
Aug 4, 2026	17.40	18.14	17.41	17.80	17.80	2.30%	2,036,029
Aug 3, 2026	17.43	17.84	17.30	17.40	17.40	-0.17%	616,530
Aug 2, 2026	17.39	17.83	17.11	17.43	17.43	0.23%	917,027
Jul 30, 2026	17.78	17.89	17.15	17.39	17.39	-2.19%	2,492,383
Jul 29, 2026	17.98	18.12	17.77	17.78	17.78	-1.11%	708,774
Jul 28, 2026	17.99	18.30	17.72	17.98	17.98	-0.06%	2,568,418
Jul 27, 2026	17.59	18.01	17.60	17.99	17.99	2.27%	1,015,065
Jul 26, 2026	17.60	18.00	17.41	17.59	17.59	-0.06%	1,413,276
Jul 22, 2026	17.76	17.89	17.60	17.60	17.60	-0.90%	1,427,160
Jul 21, 2026	17.85	18.32	17.52	17.76	17.76	-0.50%	1,972,929
Jul 20, 2026	17.97	18.18	17.60	17.85	17.85	-0.67%	1,189,322
Jul 19, 2026	18.85	18.70	17.88	17.97	17.97	-4.67%	4,629,151
Jul 16, 2026	19.00	19.73	18.85	18.85	18.85	-0.79%	2,964,588
Jul 15, 2026	18.52	19.54	18.10	19.00	19.00	2.59%	3,973,606
Jul 14, 2026	18.20	18.65	17.88	18.52	18.52	1.76%	1,074,836
Jul 13, 2026	18.35	18.52	18.02	18.20	18.20	-0.82%	940,681
Jul 12, 2026	18.46	18.90	18.35	18.35	18.35	-0.60%	1,617,158
Jul 9, 2026	18.44	18.93	18.20	18.46	18.46	0.11%	5,389,129
Jul 8, 2026	19.19	19.58	18.30	18.44	18.44	-3.91%	2,481,340
Jul 7, 2026	18.62	19.80	18.64	19.19	19.19	3.06%	4,647,652
Jul 6, 2026	19.21	19.31	18.60	18.62	18.62	-3.07%	2,149,564
Jul 5, 2026	17.70	19.43	17.80	19.21	19.21	8.53%	3,924,895
Jul 1, 2026	17.45	17.85	17.30	17.70	17.70	1.43%	3,524,544
Jun 30, 2026	16.98	17.75	16.75	17.45	17.45	2.77%	2,069,965
Jun 29, 2026	16.18	16.99	15.10	16.98	16.98	4.94%	1,488,953
Jun 28, 2026	17.06	17.20	16.11	16.18	16.18	-5.16%	2,496,311
Jun 25, 2026	17.40	17.70	16.70	17.06	17.06	-1.95%	1,901,813
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