Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt · Delayed Price · Currency is EGP 12.58
-0.33 (-2.56%)
At close: Oct 22, 2026
EGX:EGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 12.91 | 13.03 | 12.40 | 12.58 | 12.58 | -2.56% | 1,185,385 |
| Oct 21, 2026 | 13.13 | 13.63 | 12.70 | 12.91 | 12.91 | -1.68% | 1,155,366 |
| Oct 20, 2026 | 13.15 | 13.50 | 13.02 | 13.13 | 13.13 | -0.15% | 460,829 |
| Oct 19, 2026 | 12.80 | 13.70 | 12.06 | 13.15 | 13.15 | 2.73% | 2,187,586 |
| Oct 18, 2026 | 14.02 | 14.02 | 12.62 | 12.80 | 12.80 | -8.70% | 1,511,760 |
| Oct 15, 2026 | 14.08 | 14.74 | 13.72 | 14.02 | 14.02 | -0.43% | 608,395 |
| Oct 14, 2026 | 13.83 | 14.80 | 13.84 | 14.08 | 14.08 | 1.81% | 2,043,431 |
| Oct 13, 2026 | 14.50 | 15.18 | 13.56 | 13.83 | 13.83 | -4.62% | 1,076,246 |
| Oct 12, 2026 | 16.01 | 16.20 | 14.02 | 14.50 | 14.50 | -9.43% | 2,078,030 |
| Oct 11, 2026 | 16.35 | 16.99 | 16.00 | 16.01 | 16.01 | -2.08% | 2,074,356 |
| Oct 7, 2026 | 16.90 | 16.91 | 16.30 | 16.35 | 16.35 | -3.25% | 405,316 |
| Oct 6, 2026 | 16.80 | 17.20 | 16.81 | 16.90 | 16.90 | 0.60% | 562,363 |
| Oct 5, 2026 | 16.69 | 17.35 | 16.69 | 16.80 | 16.80 | 0.66% | 2,250,569 |
| Oct 4, 2026 | 16.44 | 16.69 | 16.20 | 16.69 | 16.69 | 1.52% | 2,648,081 |
| Oct 1, 2026 | 16.00 | 16.61 | 16.11 | 16.44 | 16.44 | 2.75% | 942,369 |
| Sep 30, 2026 | 17.36 | 17.87 | 15.65 | 16.00 | 16.00 | -7.83% | 1,600,172 |
| Sep 29, 2026 | 18.11 | 18.70 | 17.20 | 17.36 | 17.36 | -4.14% | 700,820 |
| Sep 28, 2026 | 17.99 | 19.00 | 17.50 | 18.11 | 18.11 | 0.67% | 1,661,990 |
| Sep 27, 2026 | 18.10 | 19.10 | 17.95 | 17.99 | 17.99 | -0.61% | 2,322,266 |
| Sep 24, 2026 | 18.28 | 18.67 | 17.60 | 18.10 | 18.10 | -0.98% | 4,891,019 |
| Sep 23, 2026 | 18.71 | 19.34 | 18.28 | 18.28 | 18.28 | -2.30% | 5,145,752 |
| Sep 22, 2026 | 16.90 | 18.88 | 16.85 | 18.71 | 18.71 | 10.71% | 6,294,091 |
| Sep 21, 2026 | 16.94 | 17.20 | 16.70 | 16.90 | 16.90 | -0.24% | 1,386,386 |
| Sep 20, 2026 | 17.16 | 17.40 | 16.51 | 16.94 | 16.94 | -1.28% | 2,489,564 |
| Sep 17, 2026 | 16.80 | 17.33 | 16.80 | 17.16 | 17.16 | 2.14% | 364,235 |
| Sep 16, 2026 | 16.61 | 17.06 | 16.65 | 16.80 | 16.80 | 1.14% | 872,777 |
| Sep 15, 2026 | 16.81 | 17.10 | 16.61 | 16.61 | 16.61 | -1.19% | 451,685 |
| Sep 14, 2026 | 17.12 | 17.26 | 16.71 | 16.81 | 16.81 | -1.81% | 1,081,143 |
| Sep 13, 2026 | 17.45 | 17.45 | 17.11 | 17.12 | 17.12 | -1.89% | 3,210,271 |
| Sep 10, 2026 | 17.39 | 17.50 | 17.11 | 17.45 | 17.45 | 0.35% | 195,501 |
| Sep 9, 2026 | 17.25 | 17.60 | 17.03 | 17.39 | 17.39 | 0.81% | 1,064,187 |
| Sep 8, 2026 | 17.45 | 17.58 | 17.11 | 17.25 | 17.25 | -1.15% | 687,519 |
| Sep 7, 2026 | 16.89 | 17.50 | 16.80 | 17.45 | 17.45 | 3.32% | 1,724,481 |
| Sep 6, 2026 | 17.00 | 17.15 | 16.85 | 16.89 | 16.89 | -0.65% | 3,015,245 |
| Sep 3, 2026 | 16.81 | 17.09 | 16.61 | 17.00 | 17.00 | 1.13% | 381,068 |
| Sep 2, 2026 | 16.96 | 17.23 | 16.81 | 16.81 | 16.81 | -0.88% | 1,423,112 |
| Sep 1, 2026 | 17.16 | 17.25 | 16.85 | 16.96 | 16.96 | -1.17% | 728,132 |
| Aug 31, 2026 | 17.44 | 17.65 | 16.90 | 17.16 | 17.16 | -1.61% | 2,477,199 |
| Aug 30, 2026 | 17.00 | 17.60 | 17.05 | 17.44 | 17.44 | 2.59% | 1,321,960 |
| Aug 26, 2026 | 16.83 | 17.40 | 16.84 | 17.00 | 17.00 | 1.01% | 667,482 |
| Aug 25, 2026 | 17.20 | 17.41 | 16.81 | 16.83 | 16.83 | -2.15% | 1,236,818 |
| 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 |