Egyptian Transport & Commercial Services Co. -EGYTRANS NOSCO (EGX:ETRS)
Egypt · Delayed Price · Currency is EGP 10.54
-0.01 (-0.09%)
At close: Aug 4, 2026
EGX:ETRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 10.84 | 10.90 | 10.72 | 10.86 | 10.51 | 0.18% | 1,366,987 |
| Jul 20, 2026 | 10.81 | 10.88 | 10.75 | 10.84 | 10.49 | 0.28% | 925,237 |
| Jul 19, 2026 | 10.90 | 10.90 | 10.77 | 10.81 | 10.46 | -0.83% | 839,570 |
| Jul 16, 2026 | 10.97 | 10.98 | 10.83 | 10.90 | 10.54 | -0.64% | 1,212,754 |
| Jul 15, 2026 | 10.91 | 11.00 | 10.84 | 10.97 | 10.61 | 0.55% | 765,199 |
| Jul 14, 2026 | 10.79 | 10.97 | 10.73 | 10.91 | 10.55 | 1.11% | 2,175,879 |
| Jul 13, 2026 | 10.90 | 10.98 | 10.78 | 10.79 | 10.44 | -1.01% | 1,637,437 |
| Jul 12, 2026 | 11.04 | 11.08 | 10.86 | 10.90 | 10.54 | -1.27% | 1,667,465 |
| Jul 9, 2026 | 10.71 | 11.15 | 10.61 | 11.04 | 10.68 | 3.08% | 9,559,449 |
| Jul 8, 2026 | 10.81 | 10.84 | 10.62 | 10.71 | 10.36 | -0.93% | 4,390,655 |
| Jul 7, 2026 | 11.12 | 11.14 | 10.80 | 10.81 | 10.46 | -2.79% | 5,821,754 |
| Jul 6, 2026 | 10.76 | 11.14 | 10.75 | 11.12 | 10.76 | 3.35% | 13,957,003 |
| Jul 5, 2026 | 10.58 | 10.85 | 10.58 | 10.76 | 10.41 | 1.70% | 5,831,273 |
| Jul 1, 2026 | 10.70 | 10.80 | 10.44 | 10.58 | 10.24 | -1.12% | 7,417,475 |
| Jun 30, 2026 | 10.35 | 11.79 | 10.70 | 10.70 | 10.35 | 3.38% | 15,253,116 |
| Jun 29, 2026 | 10.58 | 10.75 | 10.33 | 10.35 | 10.01 | -2.17% | 2,799,857 |
| Jun 28, 2026 | 11.30 | 11.45 | 10.56 | 10.58 | 10.24 | -6.37% | 10,852,440 |
| Jun 25, 2026 | 10.21 | 11.60 | 10.25 | 11.30 | 10.93 | 10.68% | 14,622,366 |
| Jun 24, 2026 | 10.32 | 10.45 | 10.18 | 10.21 | 9.88 | -1.07% | 1,067,212 |
| Jun 23, 2026 | 10.50 | 10.75 | 10.12 | 10.32 | 9.98 | -1.71% | 2,517,473 |
| Jun 22, 2026 | 10.85 | 10.93 | 10.44 | 10.50 | 10.16 | -3.23% | 3,163,583 |
| Jun 21, 2026 | 10.29 | 11.19 | 10.31 | 10.85 | 10.50 | 5.44% | 10,348,997 |
| Jun 17, 2026 | 9.97 | 10.70 | 9.86 | 10.29 | 9.95 | 3.21% | 4,753,994 |
| Jun 16, 2026 | 10.10 | 10.17 | 9.84 | 9.97 | 9.65 | -1.29% | 3,217,625 |
| Jun 15, 2026 | 9.78 | 10.45 | 9.82 | 10.10 | 9.77 | 3.27% | 13,441,340 |
| Jun 14, 2026 | 8.90 | 9.80 | 9.15 | 9.78 | 9.46 | 9.89% | 6,308,281 |
| Jun 11, 2026 | 9.30 | 9.39 | 8.77 | 8.90 | 8.61 | -4.30% | 3,296,418 |
| Jun 10, 2026 | 9.29 | 9.73 | 9.16 | 9.30 | 9.00 | 0.11% | 7,575,177 |
| Jun 9, 2026 | 8.91 | 9.65 | 9.00 | 9.29 | 8.99 | 4.26% | 11,274,579 |
| Jun 8, 2026 | 9.20 | 9.15 | 8.75 | 8.91 | 8.62 | -3.15% | 6,701,555 |
| Jun 7, 2026 | 9.32 | 9.70 | 9.01 | 9.20 | 8.90 | -1.29% | 5,009,341 |
| Jun 4, 2026 | 8.96 | 9.43 | 8.83 | 9.32 | 9.02 | 4.02% | 7,293,484 |
| Jun 3, 2026 | 8.70 | 8.99 | 8.60 | 8.96 | 8.67 | 2.99% | 7,470,554 |
| Jun 2, 2026 | 8.51 | 8.82 | 8.50 | 8.70 | 8.42 | 2.23% | 13,913,870 |
| Jun 1, 2026 | 7.93 | 8.69 | 8.01 | 8.51 | 8.23 | 7.31% | 23,288,840 |
| May 25, 2026 | 7.72 | 8.00 | 7.65 | 7.93 | 7.67 | 2.72% | 2,574,944 |
| May 24, 2026 | 7.63 | 7.86 | 7.37 | 7.72 | 7.47 | 1.18% | 723,313 |
| May 21, 2026 | 7.51 | 7.65 | 7.50 | 7.63 | 7.38 | 1.60% | 1,157,952 |
| May 20, 2026 | 7.83 | 7.88 | 7.51 | 7.51 | 7.27 | -4.09% | 3,270,772 |
| May 19, 2026 | 7.83 | 7.93 | 7.76 | 7.83 | 7.57 | - | 2,379,912 |
| May 18, 2026 | 8.03 | 8.07 | 7.80 | 7.83 | 7.57 | -2.49% | 3,110,463 |