Egyptian Transport and Commercial Services Company S.A.E. (EGX:ETRS)
Egypt · Delayed Price · Currency is EGP 5.85
-0.09 (-1.52%)
At close: Sep 9, 2025
EGX:ETRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 5.94 | 6.05 | 5.85 | 5.85 | 5.85 | -1.52% | 3,317,447 |
| Sep 8, 2025 | 5.65 | 5.96 | 5.67 | 5.94 | 5.94 | 5.13% | 4,135,758 |
| Sep 7, 2025 | 5.78 | 5.83 | 5.65 | 5.65 | 5.65 | -2.25% | 1,950,257 |
| Sep 3, 2025 | 5.87 | 5.93 | 5.78 | 5.78 | 5.78 | -1.53% | 1,126,233 |
| Sep 2, 2025 | 5.92 | 5.95 | 5.83 | 5.87 | 5.87 | -0.84% | 1,971,818 |
| Sep 1, 2025 | 5.63 | 5.97 | 5.65 | 5.92 | 5.92 | 5.15% | 4,912,894 |
| Aug 31, 2025 | 5.90 | 5.96 | 5.60 | 5.63 | 5.63 | -4.58% | 4,312,976 |
| Aug 28, 2025 | 5.83 | 5.94 | 5.84 | 5.90 | 5.90 | 1.20% | 1,509,108 |
| Aug 27, 2025 | 5.87 | 5.94 | 5.83 | 5.83 | 5.83 | -0.68% | 1,944,932 |
| Aug 26, 2025 | 6.03 | 6.09 | 5.86 | 5.87 | 5.87 | -2.65% | 2,980,486 |
| Aug 25, 2025 | 6.07 | 6.14 | 6.02 | 6.03 | 6.03 | -0.66% | 3,902,224 |
| Aug 24, 2025 | 6.10 | 6.15 | 6.06 | 6.07 | 6.07 | -0.49% | 1,367,124 |
| Aug 21, 2025 | 6.19 | 6.21 | 6.06 | 6.10 | 6.10 | -1.45% | 1,438,340 |
| Aug 20, 2025 | 6.22 | 6.30 | 6.00 | 6.19 | 6.19 | -0.48% | 4,089,336 |
| Aug 19, 2025 | 6.25 | 6.31 | 6.22 | 6.22 | 6.22 | -0.48% | 924,850 |
| Aug 18, 2025 | 6.12 | 6.33 | 6.14 | 6.25 | 6.25 | 2.12% | 3,654,874 |
| Aug 17, 2025 | 6.05 | 6.13 | 6.04 | 6.12 | 6.12 | 1.16% | 1,548,740 |
| Aug 14, 2025 | 6.30 | 6.37 | 6.04 | 6.05 | 6.05 | -3.97% | 3,485,018 |
| Aug 13, 2025 | 6.30 | 6.37 | 6.24 | 6.30 | 6.30 | - | 2,516,477 |
| Aug 12, 2025 | 6.28 | 6.40 | 6.28 | 6.30 | 6.30 | 0.32% | 2,347,748 |
| Aug 11, 2025 | 6.47 | 6.62 | 6.28 | 6.28 | 6.28 | -2.94% | 5,492,360 |
| Aug 10, 2025 | 6.54 | 6.61 | 6.46 | 6.47 | 6.47 | -1.07% | 1,317,376 |
| Aug 7, 2025 | 6.56 | 6.65 | 6.53 | 6.54 | 6.54 | -0.30% | 1,252,857 |
| Aug 6, 2025 | 6.60 | 6.75 | 6.53 | 6.56 | 6.56 | -0.61% | 2,693,331 |
| Aug 5, 2025 | 6.84 | 6.77 | 6.60 | 6.60 | 6.60 | -3.51% | 2,758,003 |
| Aug 4, 2025 | 6.80 | 6.93 | 6.79 | 6.84 | 6.59 | 0.59% | 2,636,828 |
| Aug 3, 2025 | 6.80 | 6.98 | 6.79 | 6.80 | 6.55 | - | 2,125,091 |
| Jul 31, 2025 | 6.80 | 6.94 | 6.80 | 6.80 | 6.55 | - | 901,078 |
| Jul 30, 2025 | 6.94 | 7.03 | 6.76 | 6.80 | 6.55 | -2.02% | 1,778,585 |
| Jul 29, 2025 | 6.90 | 6.96 | 6.76 | 6.94 | 6.69 | 0.58% | 1,230,318 |
| Jul 28, 2025 | 7.08 | 7.15 | 6.90 | 6.90 | 6.65 | -2.54% | 2,130,377 |
| Jul 27, 2025 | 7.32 | 7.38 | 7.00 | 7.08 | 6.82 | -3.28% | 5,609,236 |
| Jul 23, 2025 | 7.16 | 7.41 | 7.11 | 7.32 | 7.05 | 2.23% | 9,656,602 |
| Jul 22, 2025 | 6.95 | 7.30 | 6.95 | 7.16 | 6.90 | 3.02% | 14,713,870 |
| Jul 21, 2025 | 6.90 | 7.05 | 6.90 | 6.95 | 6.70 | 0.72% | 3,927,016 |
| Jul 20, 2025 | 6.85 | 6.95 | 6.85 | 6.90 | 6.65 | 0.73% | 1,781,314 |
| Jul 17, 2025 | 6.85 | 7.00 | 6.85 | 6.85 | 6.60 | - | 4,657,769 |
| Jul 16, 2025 | 6.70 | 6.98 | 6.70 | 6.85 | 6.60 | 2.24% | 6,334,949 |
| Jul 15, 2025 | 6.95 | 6.96 | 6.68 | 6.70 | 6.46 | -3.60% | 4,348,213 |
| Jul 14, 2025 | 6.80 | 7.00 | 6.88 | 6.95 | 6.70 | 2.21% | 3,711,342 |
| Jul 13, 2025 | 7.00 | 7.09 | 6.70 | 6.80 | 6.55 | -2.86% | 2,777,937 |
| Jul 10, 2025 | 7.15 | 7.30 | 6.97 | 7.00 | 6.74 | -2.10% | 9,123,488 |
| Jul 9, 2025 | 6.80 | 7.17 | 6.73 | 7.15 | 6.89 | 5.15% | 15,274,120 |
| Jul 7, 2025 | 6.79 | 7.03 | 6.78 | 6.80 | 6.55 | 0.15% | 5,466,507 |
| Jul 6, 2025 | 6.70 | 6.83 | 6.67 | 6.79 | 6.54 | 1.34% | 3,629,745 |
| Jul 2, 2025 | 6.40 | 6.90 | 6.41 | 6.70 | 6.46 | 4.69% | 18,882,270 |
| Jul 1, 2025 | 6.37 | 6.50 | 6.20 | 6.40 | 6.17 | 0.47% | 4,355,949 |
| Jun 30, 2025 | 6.43 | 6.52 | 6.32 | 6.37 | 6.14 | -0.93% | 4,577,074 |
| Jun 29, 2025 | 6.23 | 6.57 | 6.27 | 6.43 | 6.20 | 3.21% | 10,075,420 |
| Jun 25, 2025 | 6.17 | 6.40 | 6.14 | 6.23 | 6.00 | 0.97% | 11,469,700 |