Egyptian Transport & Commercial Services Co. -EGYTRANS NOSCO (EGX:ETRS)
Egypt · Delayed Price · Currency is EGP 10.21
-0.11 (-1.07%)
At close: Jun 24, 2026
EGX:ETRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 10.21 | 11.60 | 10.25 | 11.30 | 11.30 | 10.68% | 14,622,366 |
| Jun 24, 2026 | 10.32 | 10.45 | 10.18 | 10.21 | 10.21 | -1.07% | 1,067,212 |
| Jun 23, 2026 | 10.50 | 10.75 | 10.12 | 10.32 | 10.32 | -1.71% | 2,517,473 |
| Jun 22, 2026 | 10.85 | 10.93 | 10.44 | 10.50 | 10.50 | -3.23% | 3,163,583 |
| Jun 21, 2026 | 10.29 | 11.19 | 10.31 | 10.85 | 10.85 | 5.44% | 10,348,997 |
| Jun 17, 2026 | 9.97 | 10.70 | 9.86 | 10.29 | 10.29 | 3.21% | 4,753,994 |
| Jun 16, 2026 | 10.10 | 10.17 | 9.84 | 9.97 | 9.97 | -1.29% | 3,217,625 |
| Jun 15, 2026 | 9.78 | 10.45 | 9.82 | 10.10 | 10.10 | 3.27% | 13,441,340 |
| Jun 14, 2026 | 8.90 | 9.80 | 9.15 | 9.78 | 9.78 | 9.89% | 6,308,281 |
| Jun 11, 2026 | 9.30 | 9.39 | 8.77 | 8.90 | 8.90 | -4.30% | 3,296,418 |
| Jun 10, 2026 | 9.29 | 9.73 | 9.16 | 9.30 | 9.30 | 0.11% | 7,575,177 |
| Jun 9, 2026 | 8.91 | 9.65 | 9.00 | 9.29 | 9.29 | 4.26% | 11,274,579 |
| Jun 8, 2026 | 9.20 | 9.15 | 8.75 | 8.91 | 8.91 | -3.15% | 6,701,555 |
| Jun 7, 2026 | 9.32 | 9.70 | 9.01 | 9.20 | 9.20 | -1.29% | 5,009,341 |
| Jun 4, 2026 | 8.96 | 9.43 | 8.83 | 9.32 | 9.32 | 4.02% | 7,293,484 |
| Jun 3, 2026 | 8.70 | 8.99 | 8.60 | 8.96 | 8.96 | 2.99% | 7,470,554 |
| Jun 2, 2026 | 8.51 | 8.82 | 8.50 | 8.70 | 8.70 | 2.23% | 13,913,870 |
| Jun 1, 2026 | 7.93 | 8.69 | 8.01 | 8.51 | 8.51 | 7.31% | 23,288,840 |
| May 25, 2026 | 7.72 | 8.00 | 7.65 | 7.93 | 7.93 | 2.72% | 2,574,944 |
| May 24, 2026 | 7.63 | 7.86 | 7.37 | 7.72 | 7.72 | 1.18% | 723,313 |
| May 21, 2026 | 7.51 | 7.65 | 7.50 | 7.63 | 7.63 | 1.60% | 1,157,952 |
| May 20, 2026 | 7.83 | 7.88 | 7.51 | 7.51 | 7.51 | -4.09% | 3,270,772 |
| May 19, 2026 | 7.83 | 7.93 | 7.76 | 7.83 | 7.83 | - | 2,379,912 |
| May 18, 2026 | 8.03 | 8.07 | 7.80 | 7.83 | 7.83 | -2.49% | 3,110,463 |
| May 17, 2026 | 8.02 | 8.18 | 8.03 | 8.03 | 8.03 | 0.12% | 4,582,308 |
| May 14, 2026 | 7.92 | 8.13 | 7.94 | 8.02 | 8.02 | 1.26% | 11,496,760 |
| May 13, 2026 | 7.78 | 7.98 | 7.73 | 7.92 | 7.92 | 1.80% | 11,720,430 |
| May 12, 2026 | 7.76 | 7.83 | 7.70 | 7.78 | 7.78 | 0.26% | 3,211,856 |
| May 11, 2026 | 7.70 | 7.78 | 7.65 | 7.76 | 7.76 | 0.78% | 2,964,595 |
| May 10, 2026 | 7.63 | 7.75 | 7.64 | 7.70 | 7.70 | 0.92% | 6,390,619 |
| May 6, 2026 | 7.64 | 7.74 | 7.58 | 7.63 | 7.63 | -0.13% | 3,526,431 |
| May 5, 2026 | 7.66 | 7.70 | 7.59 | 7.64 | 7.64 | -0.26% | 2,043,197 |
| May 4, 2026 | 7.79 | 7.87 | 7.62 | 7.66 | 7.66 | -1.67% | 4,187,167 |
| May 3, 2026 | 7.72 | 7.88 | 7.68 | 7.79 | 7.79 | 0.91% | 7,863,612 |
| Apr 30, 2026 | 7.67 | 7.78 | 7.65 | 7.72 | 7.72 | 0.65% | 2,429,808 |
| Apr 29, 2026 | 7.65 | 7.76 | 7.65 | 7.67 | 7.67 | 0.26% | 1,386,164 |
| Apr 28, 2026 | 7.69 | 7.71 | 7.64 | 7.65 | 7.65 | -0.52% | 1,626,375 |
| Apr 27, 2026 | 7.80 | 7.89 | 7.61 | 7.69 | 7.69 | -1.41% | 7,192,893 |
| Apr 26, 2026 | 7.66 | 7.86 | 7.68 | 7.80 | 7.80 | 1.83% | 9,041,828 |
| Apr 23, 2026 | 7.42 | 7.68 | 7.46 | 7.66 | 7.66 | 3.23% | 4,911,878 |
| Apr 22, 2026 | 7.33 | 7.54 | 7.35 | 7.42 | 7.42 | 1.23% | 2,720,368 |
| Apr 21, 2026 | 7.35 | 7.43 | 7.30 | 7.33 | 7.33 | -0.27% | 2,505,916 |
| Apr 20, 2026 | 7.46 | 7.47 | 7.32 | 7.35 | 7.35 | -1.47% | 1,985,556 |
| Apr 19, 2026 | 7.48 | 7.55 | 7.41 | 7.46 | 7.46 | -0.27% | 1,792,878 |
| Apr 16, 2026 | 7.53 | 7.61 | 7.46 | 7.48 | 7.48 | -0.66% | 5,516,028 |
| Apr 15, 2026 | 7.48 | 7.60 | 7.48 | 7.53 | 7.53 | 0.67% | 6,635,312 |
| Apr 14, 2026 | 7.53 | 7.58 | 7.45 | 7.48 | 7.48 | -0.66% | 2,493,191 |
| Apr 9, 2026 | 7.50 | 7.58 | 7.46 | 7.53 | 7.53 | 0.40% | 1,482,565 |
| Apr 8, 2026 | 7.45 | 7.68 | 7.46 | 7.50 | 7.50 | 0.67% | 4,623,244 |
| Apr 7, 2026 | 7.72 | 7.80 | 7.41 | 7.45 | 7.45 | -3.50% | 5,572,292 |