Egyptian Transport & Commercial Services Co. -EGYTRANS NOSCO (EGX:ETRS)
Egypt · Delayed Price · Currency is EGP 10.97
+0.47 (4.48%)
At close: Oct 4, 2026
EGX:ETRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 10.13 | 10.50 | 10.07 | 10.50 | 10.50 | 3.65% | 367,049 |
| Sep 30, 2026 | 9.99 | 10.20 | 9.82 | 10.13 | 10.13 | 1.40% | 1,177,337 |
| Sep 29, 2026 | 10.04 | 10.32 | 9.92 | 9.99 | 9.99 | -0.50% | 1,267,383 |
| Sep 28, 2026 | 10.35 | 10.40 | 10.02 | 10.04 | 10.04 | -3.00% | 969,017 |
| Sep 27, 2026 | 10.48 | 10.68 | 10.32 | 10.35 | 10.35 | -1.24% | 601,506 |
| Sep 24, 2026 | 10.63 | 10.80 | 10.42 | 10.48 | 10.48 | -1.41% | 811,091 |
| Sep 23, 2026 | 10.80 | 10.90 | 10.60 | 10.63 | 10.63 | -1.57% | 669,461 |
| Sep 22, 2026 | 10.78 | 10.98 | 10.80 | 10.80 | 10.80 | 0.19% | 269,258 |
| Sep 21, 2026 | 11.12 | 11.12 | 10.72 | 10.78 | 10.78 | -3.06% | 1,296,707 |
| Sep 20, 2026 | 11.19 | 11.34 | 11.11 | 11.12 | 11.12 | -0.63% | 1,114,926 |
| Sep 17, 2026 | 10.90 | 11.19 | 10.80 | 11.19 | 11.19 | 2.66% | 995,373 |
| Sep 16, 2026 | 10.87 | 11.19 | 10.79 | 10.90 | 10.90 | 0.28% | 857,996 |
| Sep 15, 2026 | 10.80 | 10.91 | 10.66 | 10.87 | 10.87 | 0.65% | 903,581 |
| Sep 14, 2026 | 10.93 | 11.10 | 10.80 | 10.80 | 10.80 | -1.19% | 1,067,616 |
| Sep 13, 2026 | 11.25 | 11.30 | 10.92 | 10.93 | 10.93 | -2.84% | 874,731 |
| Sep 10, 2026 | 11.18 | 11.29 | 11.11 | 11.25 | 11.25 | 0.63% | 502,350 |
| Sep 9, 2026 | 11.42 | 11.49 | 11.15 | 11.18 | 11.18 | -2.10% | 1,189,938 |
| Sep 8, 2026 | 11.50 | 11.50 | 11.32 | 11.42 | 11.42 | -0.70% | 450,920 |
| Sep 7, 2026 | 11.30 | 11.50 | 11.17 | 11.50 | 11.50 | 1.77% | 800,733 |
| Sep 6, 2026 | 11.41 | 11.45 | 11.15 | 11.30 | 11.30 | -0.96% | 633,290 |
| Sep 3, 2026 | 11.50 | 11.64 | 11.20 | 11.41 | 11.41 | -0.78% | 1,427,673 |
| Sep 2, 2026 | 11.40 | 11.66 | 11.20 | 11.50 | 11.50 | 0.88% | 3,365,440 |
| Sep 1, 2026 | 11.06 | 11.41 | 11.06 | 11.40 | 11.40 | 3.07% | 3,287,959 |
| Aug 31, 2026 | 11.00 | 11.10 | 10.70 | 11.06 | 11.06 | 0.55% | 1,591,105 |
| Aug 30, 2026 | 10.91 | 11.09 | 10.86 | 11.00 | 11.00 | 0.82% | 814,756 |
| Aug 26, 2026 | 10.85 | 10.99 | 10.71 | 10.91 | 10.91 | 0.55% | 753,183 |
| Aug 25, 2026 | 11.00 | 11.00 | 10.81 | 10.85 | 10.85 | -1.36% | 674,465 |
| Aug 24, 2026 | 11.11 | 11.20 | 10.73 | 11.00 | 11.00 | -0.99% | 2,657,757 |
| Aug 23, 2026 | 10.94 | 11.19 | 10.98 | 11.11 | 11.11 | 1.55% | 959,026 |
| Aug 20, 2026 | 11.00 | 11.25 | 10.82 | 10.94 | 10.94 | -0.55% | 1,880,718 |
| Aug 19, 2026 | 11.39 | 11.39 | 10.81 | 11.00 | 11.00 | -3.42% | 2,803,087 |
| Aug 18, 2026 | 11.47 | 11.50 | 11.20 | 11.39 | 11.39 | -0.70% | 3,284,671 |
| Aug 17, 2026 | 11.25 | 11.66 | 11.11 | 11.47 | 11.47 | 1.96% | 8,957,175 |
| Aug 16, 2026 | 10.91 | 11.32 | 11.00 | 11.25 | 11.25 | 3.12% | 6,306,817 |
| Aug 13, 2026 | 10.87 | 10.98 | 10.83 | 10.91 | 10.91 | 0.37% | 3,792,182 |
| Aug 12, 2026 | 10.70 | 10.90 | 10.64 | 10.87 | 10.87 | 1.59% | 2,821,217 |
| Aug 11, 2026 | 10.70 | 10.75 | 10.61 | 10.70 | 10.70 | - | 1,953,860 |
| Aug 10, 2026 | 10.70 | 10.79 | 10.58 | 10.70 | 10.70 | - | 2,289,314 |
| Aug 9, 2026 | 10.52 | 10.70 | 10.55 | 10.70 | 10.70 | 1.71% | 1,538,094 |
| Aug 6, 2026 | 10.50 | 10.57 | 10.43 | 10.52 | 10.52 | 0.19% | 1,174,538 |
| Aug 5, 2026 | 10.54 | 10.55 | 10.41 | 10.50 | 10.50 | -0.38% | 1,155,165 |
| Aug 4, 2026 | 10.55 | 10.60 | 10.47 | 10.54 | 10.54 | -0.09% | 1,586,535 |
| Aug 3, 2026 | 10.65 | 10.69 | 10.52 | 10.55 | 10.55 | -0.94% | 3,269,000 |
| Aug 2, 2026 | 10.68 | 10.68 | 10.51 | 10.65 | 10.65 | -0.28% | 3,042,822 |
| Jul 30, 2026 | 10.65 | 10.68 | 10.36 | 10.68 | 10.68 | 0.28% | 3,092,784 |
| Jul 29, 2026 | 10.74 | 10.68 | 10.21 | 10.65 | 10.65 | 2.50% | 3,431,853 |
| Jul 28, 2026 | 10.70 | 10.90 | 10.60 | 10.74 | 10.39 | 0.37% | 5,572,300 |
| Jul 27, 2026 | 10.80 | 10.87 | 10.65 | 10.70 | 10.35 | -0.93% | 2,409,219 |
| Jul 26, 2026 | 10.85 | 10.90 | 10.78 | 10.80 | 10.45 | -0.46% | 1,286,180 |
| Jul 22, 2026 | 10.86 | 11.04 | 10.78 | 10.85 | 10.50 | -0.09% | 4,245,825 |