Egyptian Transport and Commercial Services Company S.A.E. (EGX:ETRS)
Egypt · Delayed Price · Currency is EGP 8.10
+0.20 (2.53%)
At close: Dec 23, 2025
EGX:ETRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 7.90 | 8.18 | 7.71 | 8.10 | 8.10 | 2.53% | 9,104,509 |
| Dec 22, 2025 | 8.21 | 8.28 | 7.80 | 7.90 | 7.90 | -3.78% | 10,252,670 |
| Dec 21, 2025 | 8.20 | 8.45 | 8.01 | 8.21 | 8.21 | 0.12% | 11,573,140 |
| Dec 18, 2025 | 7.65 | 8.29 | 7.53 | 8.20 | 8.20 | 7.19% | 19,094,670 |
| Dec 17, 2025 | 7.61 | 8.03 | 7.53 | 7.65 | 7.65 | 0.53% | 20,061,340 |
| Dec 16, 2025 | 7.05 | 7.90 | 7.07 | 7.61 | 7.61 | 7.94% | 38,386,020 |
| Dec 15, 2025 | 6.73 | 7.07 | 6.76 | 7.05 | 7.05 | 4.75% | 17,549,470 |
| Dec 14, 2025 | 6.69 | 6.86 | 6.67 | 6.73 | 6.73 | 0.60% | 3,358,491 |
| Dec 11, 2025 | 6.70 | 6.76 | 6.61 | 6.69 | 6.69 | -0.15% | 1,166,144 |
| Dec 10, 2025 | 6.74 | 6.79 | 6.66 | 6.70 | 6.70 | -0.59% | 2,665,207 |
| Dec 9, 2025 | 6.53 | 6.75 | 6.50 | 6.74 | 6.74 | 3.22% | 8,105,548 |
| Dec 8, 2025 | 6.53 | 6.61 | 6.50 | 6.53 | 6.53 | - | 2,541,391 |
| Dec 7, 2025 | 6.27 | 6.53 | 6.37 | 6.53 | 6.53 | 4.15% | 3,232,610 |
| Dec 4, 2025 | 6.30 | 6.38 | 6.24 | 6.27 | 6.27 | -0.48% | 1,399,747 |
| Dec 3, 2025 | 6.35 | 6.40 | 6.28 | 6.30 | 6.30 | -0.79% | 295,744 |
| Dec 2, 2025 | 6.35 | 6.43 | 6.30 | 6.35 | 6.35 | - | 1,469,409 |
| Dec 1, 2025 | 6.13 | 6.39 | 6.13 | 6.35 | 6.35 | 3.59% | 3,201,647 |
| Nov 30, 2025 | 6.17 | 6.24 | 6.12 | 6.13 | 6.13 | -0.65% | 1,262,675 |
| Nov 27, 2025 | 6.22 | 6.30 | 6.15 | 6.17 | 6.17 | -0.80% | 740,722 |
| Nov 26, 2025 | 6.27 | 6.37 | 6.20 | 6.22 | 6.22 | -0.80% | 1,509,966 |
| Nov 25, 2025 | 6.29 | 6.40 | 6.26 | 6.27 | 6.27 | -0.32% | 1,694,387 |
| Nov 24, 2025 | 6.51 | 6.61 | 6.29 | 6.29 | 6.29 | -3.38% | 2,478,894 |
| Nov 23, 2025 | 6.51 | 6.67 | 6.51 | 6.51 | 6.51 | - | 6,765,798 |
| Nov 20, 2025 | 6.25 | 6.59 | 6.26 | 6.51 | 6.51 | 4.16% | 6,896,982 |
| Nov 19, 2025 | 6.26 | 6.35 | 6.23 | 6.25 | 6.25 | -0.16% | 2,030,299 |
| Nov 18, 2025 | 6.33 | 6.43 | 6.25 | 6.26 | 6.26 | -1.11% | 3,139,786 |
| Nov 17, 2025 | 6.43 | 6.47 | 6.31 | 6.33 | 6.33 | -1.56% | 2,575,554 |
| Nov 16, 2025 | 6.39 | 6.51 | 6.40 | 6.43 | 6.43 | 0.63% | 2,648,416 |
| Nov 13, 2025 | 6.46 | 6.52 | 6.38 | 6.39 | 6.39 | -1.08% | 2,617,806 |
| Nov 12, 2025 | 6.27 | 6.47 | 6.28 | 6.46 | 6.46 | 3.03% | 7,198,208 |
| Nov 11, 2025 | 6.29 | 6.38 | 6.25 | 6.27 | 6.27 | -0.32% | 2,656,905 |
| Nov 10, 2025 | 6.45 | 6.50 | 6.17 | 6.29 | 6.29 | -2.48% | 10,638,670 |
| Nov 9, 2025 | 6.65 | 6.76 | 6.39 | 6.45 | 6.45 | -3.01% | 14,879,200 |
| Nov 6, 2025 | 6.70 | 6.81 | 6.59 | 6.65 | 6.65 | -0.75% | 11,880,970 |
| Nov 5, 2025 | 6.84 | 6.91 | 6.67 | 6.70 | 6.70 | -2.05% | 2,930,676 |
| Nov 4, 2025 | 6.81 | 7.05 | 6.80 | 6.84 | 6.84 | 0.44% | 10,465,940 |
| Nov 3, 2025 | 6.77 | 6.86 | 6.73 | 6.81 | 6.81 | 0.59% | 2,298,922 |
| Nov 2, 2025 | 6.70 | 6.87 | 6.60 | 6.77 | 6.77 | 1.04% | 5,745,367 |
| Oct 30, 2025 | 6.71 | 6.78 | 6.69 | 6.70 | 6.70 | -0.15% | 1,552,418 |
| Oct 29, 2025 | 6.75 | 6.79 | 6.69 | 6.71 | 6.71 | -0.59% | 754,456 |
| Oct 28, 2025 | 6.85 | 6.93 | 6.65 | 6.75 | 6.75 | -1.46% | 3,617,553 |
| Oct 27, 2025 | 6.85 | 6.99 | 6.83 | 6.85 | 6.85 | - | 3,333,925 |
| Oct 26, 2025 | 6.84 | 6.92 | 6.80 | 6.85 | 6.85 | 0.15% | 3,246,138 |
| Oct 23, 2025 | 6.69 | 6.87 | 6.62 | 6.84 | 6.84 | 2.24% | 4,328,615 |
| Oct 22, 2025 | 6.81 | 6.87 | 6.66 | 6.69 | 6.69 | -1.76% | 4,602,772 |
| Oct 21, 2025 | 6.93 | 7.05 | 6.80 | 6.81 | 6.81 | -1.73% | 6,863,228 |
| Oct 20, 2025 | 7.10 | 7.25 | 6.91 | 6.93 | 6.93 | -2.39% | 8,937,235 |
| Oct 19, 2025 | 6.73 | 7.25 | 6.76 | 7.10 | 7.10 | 5.50% | 12,565,700 |
| Oct 16, 2025 | 6.73 | 6.98 | 6.71 | 6.73 | 6.73 | - | 9,068,983 |
| Oct 15, 2025 | 6.80 | 6.87 | 6.73 | 6.73 | 6.73 | -1.03% | 2,023,972 |