EGX:EGTS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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