Skip to main content
Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt flag Egypt · Delayed Price · Currency is EGP
13.98
-0.22 (-1.55%)
At close: Nov 12, 2026

EGX:EGTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 202614.2014.3413.8113.9813.98-1.55%3,812,953
Nov 11, 202613.9414.2413.7514.2014.201.87%1,310,836
Nov 10, 202613.5514.4513.5513.9413.942.88%1,420,217
Nov 9, 202612.9313.6812.9713.5513.554.80%3,796,848
Nov 8, 202613.2913.3712.9012.9312.93-2.71%2,666,372
Nov 5, 202613.0113.4113.0013.2913.292.15%1,953,408
Nov 4, 202611.9313.4012.2013.0113.019.05%2,178,673
Nov 3, 202611.5412.1511.5011.9311.933.38%496,824
Nov 2, 202612.2812.4711.3111.5411.54-6.03%360,402
Nov 1, 202612.3712.8012.1712.2812.28-0.73%2,401,352
Oct 29, 202612.0212.7011.9412.3712.372.91%1,682,591
Oct 28, 202612.0712.4411.8612.0212.02-0.41%1,070,541
Oct 27, 202610.6212.2910.7012.0712.0713.65%921,353
Oct 26, 202610.7611.2010.1910.6210.62-1.30%3,514,426
Oct 25, 202612.5812.9810.7110.7610.76-14.47%424,964
Oct 22, 202612.9113.0312.4012.5812.58-2.56%1,185,385
Oct 21, 202613.1313.6312.7012.9112.91-1.68%1,155,366
Oct 20, 202613.1513.5013.0213.1313.13-0.15%460,829
Oct 19, 202612.8013.7012.0613.1513.152.73%2,187,586
Oct 18, 202614.0214.0212.6212.8012.80-8.70%1,511,760
Oct 15, 202614.0814.7413.7214.0214.02-0.43%608,395
Oct 14, 202613.8314.8013.8414.0814.081.81%2,043,431
Oct 13, 202614.5015.1813.5613.8313.83-4.62%1,076,246
Oct 12, 202616.0116.2014.0214.5014.50-9.43%2,078,030
Oct 11, 202616.3516.9916.0016.0116.01-2.08%2,074,356
Oct 7, 202616.9016.9116.3016.3516.35-3.25%405,316
Oct 6, 202616.8017.2016.8116.9016.900.60%562,363
Oct 5, 202616.6917.3516.6916.8016.800.66%2,250,569
Oct 4, 202616.4416.6916.2016.6916.691.52%2,648,081
Oct 1, 202616.0016.6116.1116.4416.442.75%942,369
Sep 30, 202617.3617.8715.6516.0016.00-7.83%1,600,172
Sep 29, 202618.1118.7017.2017.3617.36-4.14%700,820
Sep 28, 202617.9919.0017.5018.1118.110.67%1,661,990
Sep 27, 202618.1019.1017.9517.9917.99-0.61%2,322,266
Sep 24, 202618.2818.6717.6018.1018.10-0.98%4,891,019
Sep 23, 202618.7119.3418.2818.2818.28-2.30%5,145,752
Sep 22, 202616.9018.8816.8518.7118.7110.71%6,294,091
Sep 21, 202616.9417.2016.7016.9016.90-0.24%1,386,386
Sep 20, 202617.1617.4016.5116.9416.94-1.28%2,489,564
Sep 17, 202616.8017.3316.8017.1617.162.14%364,235
Sep 16, 202616.6117.0616.6516.8016.801.14%872,777
Sep 15, 202616.8117.1016.6116.6116.61-1.19%451,685
Sep 14, 202617.1217.2616.7116.8116.81-1.81%1,081,143
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