Egyptian Transport and Commercial Services Company S.A.E. (EGX:ETRS)
Egypt flag Egypt · Delayed Price · Currency is EGP
6.85
-0.07 (-1.01%)
At close: Oct 1, 2025

EGX:ETRS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20256.856.906.636.726.72-1.90%1,931,473
Oct 1, 20256.927.106.726.856.85-1.01%7,024,184
Sep 30, 20256.906.926.836.926.920.29%2,190,957
Sep 29, 20256.787.006.786.906.901.77%4,829,647
Sep 28, 20256.856.906.766.786.78-1.02%946,503
Sep 25, 20256.756.956.726.856.851.48%5,366,954
Sep 24, 20256.416.786.396.756.755.30%11,493,590
Sep 23, 20256.406.606.376.416.410.16%5,587,634
Sep 22, 20256.346.416.186.406.400.95%2,969,827
Sep 21, 20256.506.516.326.346.34-2.46%2,514,023
Sep 18, 20256.306.546.206.506.503.17%7,281,717
Sep 17, 20256.136.326.166.306.302.77%3,692,894
Sep 16, 20256.306.436.126.136.13-2.70%5,400,074
Sep 15, 20256.106.356.126.306.303.28%10,330,640
Sep 14, 20255.936.246.016.106.102.87%11,357,490
Sep 11, 20256.056.115.935.935.93-1.98%2,571,765
Sep 10, 20255.856.135.806.056.053.42%4,117,852
Sep 9, 20255.946.055.855.855.85-1.52%3,317,447
Sep 8, 20255.655.965.675.945.945.13%4,135,758
Sep 7, 20255.785.835.655.655.65-2.25%1,950,257
Sep 3, 20255.875.935.785.785.78-1.53%1,126,233
Sep 2, 20255.925.955.835.875.87-0.84%1,971,818
Sep 1, 20255.635.975.655.925.925.15%4,912,894
Aug 31, 20255.905.965.605.635.63-4.58%4,312,976
Aug 28, 20255.835.945.845.905.901.20%1,509,108
Aug 27, 20255.875.945.835.835.83-0.68%1,944,932
Aug 26, 20256.036.095.865.875.87-2.65%2,980,486
Aug 25, 20256.076.146.026.036.03-0.66%3,902,224
Aug 24, 20256.106.156.066.076.07-0.49%1,367,124
Aug 21, 20256.196.216.066.106.10-1.45%1,438,340
Aug 20, 20256.226.306.006.196.19-0.48%4,089,336
Aug 19, 20256.256.316.226.226.22-0.48%924,850
Aug 18, 20256.126.336.146.256.252.12%3,654,874
Aug 17, 20256.056.136.046.126.121.16%1,548,740
Aug 14, 20256.306.376.046.056.05-3.97%3,485,018
Aug 13, 20256.306.376.246.306.30-2,516,477
Aug 12, 20256.286.406.286.306.300.32%2,347,748
Aug 11, 20256.476.626.286.286.28-2.94%5,492,360
Aug 10, 20256.546.616.466.476.47-1.07%1,317,376
Aug 7, 20256.566.656.536.546.54-0.30%1,252,857
Aug 6, 20256.606.756.536.566.56-0.61%2,693,331
Aug 5, 20256.846.776.606.606.60-3.51%2,758,003
Aug 4, 20256.806.936.796.846.590.59%2,636,828
Aug 3, 20256.806.986.796.806.55-2,125,091
Jul 31, 20256.806.946.806.806.55-901,078
Jul 30, 20256.947.036.766.806.55-2.02%1,778,585
Jul 29, 20256.906.966.766.946.690.58%1,230,318
Jul 28, 20257.087.156.906.906.65-2.54%2,130,377
Jul 27, 20257.327.387.007.086.82-3.28%5,609,236
Jul 23, 20257.167.417.117.327.052.23%9,656,602