Skip to main content
logo
Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt flag Egypt · Delayed Price · Currency is EGP
17.80
+0.40 (2.30%)
At close: Aug 4, 2026

EGX:EGTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jun 30, 202616.9817.7516.7517.4517.452.77%2,069,965
Jun 29, 202616.1816.9915.1016.9816.984.94%1,488,953
Jun 28, 202617.0617.2016.1116.1816.18-5.16%2,496,311
Jun 25, 202617.4017.7016.7017.0617.06-1.95%1,901,813
Jun 24, 202617.6717.9517.4017.4017.40-1.53%1,244,465
Jun 23, 202618.3218.6517.6117.6717.67-3.55%1,928,032
Jun 22, 202618.5318.9518.1218.3218.32-1.13%3,141,750
Jun 21, 202618.2719.0018.3018.5318.531.42%4,784,468
Jun 17, 202617.7118.4717.6518.2718.273.16%2,794,044
Jun 16, 202617.8018.1417.5017.7117.71-0.51%3,012,260
Jun 15, 202618.4018.9517.7017.8017.80-3.26%2,457,798
Jun 14, 202617.9918.9418.3218.4018.402.28%4,209,942
Jun 11, 202618.2318.8817.8117.9917.99-1.32%4,902,680
Jun 10, 202619.9020.0918.2118.2318.23-8.39%5,027,115
Jun 9, 202617.6220.2218.3519.9019.9012.94%9,467,250
Jun 8, 202617.6118.5017.2517.6217.620.06%3,176,089
Jun 7, 202619.8520.3917.6117.6117.61-11.28%5,504,261
Jun 4, 202621.0021.3719.6619.8519.85-5.48%5,892,676
Jun 3, 202621.7922.6919.5121.0021.00-3.63%4,631,479
Jun 2, 202621.2122.1021.2221.7921.792.73%8,758,755
Jun 1, 202619.6121.4919.7621.2121.218.16%8,446,869
May 25, 202618.8320.2318.8519.6119.614.14%9,730,941
May 24, 202618.6219.3518.3118.8318.831.13%3,422,375
May 21, 202619.7020.1318.5318.6218.62-5.48%4,861,739
May 20, 202620.5020.9419.3419.7019.70-3.90%6,576,254
May 19, 202618.5120.9919.0520.5020.5010.75%13,798,790
May 18, 202616.3319.0016.6518.5118.5113.35%9,341,068