Rowad Tourism Company (EGX:ROTO)
Egypt · Delayed Price · Currency is EGP 30.34
-0.92 (-2.94%)
At close: Dec 2, 2025
Rowad Tourism Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 31.26 | 31.69 | 30.17 | 30.34 | 30.34 | -2.94% | 508,014 |
| Dec 1, 2025 | 31.49 | 32.39 | 31.00 | 31.26 | 31.26 | -0.73% | 1,409,085 |
| Nov 30, 2025 | 30.43 | 32.49 | 30.21 | 31.49 | 31.49 | 3.48% | 2,270,160 |
| Nov 27, 2025 | 31.23 | 32.75 | 30.32 | 30.43 | 30.43 | -2.56% | 3,225,886 |
| Nov 26, 2025 | 28.76 | 31.50 | 28.62 | 31.23 | 31.23 | 8.59% | 3,533,387 |
| Nov 25, 2025 | 28.01 | 29.44 | 27.70 | 28.76 | 28.76 | 2.68% | 1,255,384 |
| Nov 24, 2025 | 28.09 | 28.36 | 27.92 | 28.01 | 28.01 | -0.28% | 669,952 |
| Nov 23, 2025 | 28.62 | 29.46 | 28.07 | 28.09 | 28.09 | -1.85% | 984,623 |
| Nov 20, 2025 | 26.73 | 29.25 | 26.80 | 28.62 | 28.62 | 7.07% | 2,299,646 |
| Nov 19, 2025 | 27.21 | 27.33 | 26.61 | 26.73 | 26.73 | -1.76% | 187,127 |
| Nov 18, 2025 | 26.91 | 27.28 | 26.64 | 27.21 | 27.21 | 1.11% | 333,869 |
| Nov 17, 2025 | 27.01 | 27.35 | 26.68 | 26.91 | 26.91 | -0.37% | 273,968 |
| Nov 16, 2025 | 27.01 | 27.78 | 27.00 | 27.01 | 27.01 | - | 493,565 |
| Nov 13, 2025 | 26.29 | 27.69 | 26.30 | 27.01 | 27.01 | 2.74% | 744,523 |
| Nov 12, 2025 | 26.35 | 26.69 | 26.23 | 26.29 | 26.29 | -0.23% | 266,212 |
| Nov 11, 2025 | 26.38 | 26.68 | 26.28 | 26.35 | 26.35 | -0.11% | 136,097 |
| Nov 10, 2025 | 26.69 | 26.92 | 26.31 | 26.38 | 26.38 | -1.16% | 153,129 |
| Nov 9, 2025 | 26.70 | 27.07 | 26.55 | 26.69 | 26.69 | -0.04% | 171,047 |
| Nov 6, 2025 | 27.26 | 27.80 | 26.65 | 26.70 | 26.70 | -2.05% | 379,980 |
| Nov 5, 2025 | 27.69 | 28.29 | 27.19 | 27.26 | 27.26 | -1.55% | 1,441,790 |
| Nov 4, 2025 | 26.78 | 28.05 | 27.00 | 27.69 | 27.69 | 3.40% | 1,827,671 |
| Nov 3, 2025 | 26.70 | 27.50 | 26.74 | 26.78 | 26.78 | 0.30% | 481,203 |
| Nov 2, 2025 | 26.50 | 26.90 | 26.16 | 26.70 | 26.70 | 0.75% | 386,974 |
| Oct 30, 2025 | 26.52 | 27.00 | 26.43 | 26.50 | 26.50 | -0.08% | 114,516 |
| Oct 29, 2025 | 26.73 | 26.90 | 26.21 | 26.52 | 26.52 | -0.79% | 130,151 |
| Oct 28, 2025 | 26.80 | 27.00 | 26.40 | 26.73 | 26.73 | -0.26% | 211,726 |
| Oct 27, 2025 | 27.03 | 27.35 | 26.72 | 26.80 | 26.80 | -0.85% | 489,093 |
| Oct 26, 2025 | 26.61 | 27.18 | 26.72 | 27.03 | 27.03 | 1.58% | 526,808 |
| Oct 23, 2025 | 26.50 | 27.00 | 26.52 | 26.61 | 26.61 | 0.42% | 125,306 |
| Oct 22, 2025 | 26.90 | 27.20 | 26.50 | 26.50 | 26.50 | -1.49% | 358,834 |
| Oct 21, 2025 | 25.89 | 27.47 | 26.01 | 26.90 | 26.90 | 3.90% | 939,891 |
| Oct 20, 2025 | 25.67 | 26.05 | 25.70 | 25.89 | 25.89 | 0.86% | 439,667 |
| Oct 19, 2025 | 25.34 | 25.82 | 25.34 | 25.67 | 25.67 | 1.30% | 273,855 |
| Oct 16, 2025 | 25.40 | 25.53 | 25.30 | 25.34 | 25.34 | -0.24% | 237,677 |
| Oct 15, 2025 | 25.34 | 25.82 | 25.25 | 25.40 | 25.40 | 0.24% | 219,274 |
| Oct 14, 2025 | 25.50 | 25.78 | 25.30 | 25.34 | 25.34 | -0.63% | 119,437 |
| Oct 13, 2025 | 25.75 | 25.90 | 25.45 | 25.50 | 25.50 | -0.97% | 158,215 |
| Oct 12, 2025 | 25.73 | 26.06 | 25.43 | 25.75 | 25.75 | 0.08% | 96,651 |
| Oct 8, 2025 | 25.98 | 26.00 | 25.70 | 25.73 | 25.73 | -0.96% | 108,428 |
| Oct 7, 2025 | 25.83 | 26.14 | 25.80 | 25.98 | 25.98 | 0.58% | 202,423 |
| Oct 6, 2025 | 25.92 | 26.20 | 25.62 | 25.83 | 25.83 | -0.35% | 303,101 |
| Oct 5, 2025 | 25.59 | 26.18 | 25.74 | 25.92 | 25.92 | 1.29% | 212,733 |
| Oct 2, 2025 | 25.74 | 25.99 | 25.56 | 25.59 | 25.59 | -0.58% | 169,545 |
| Oct 1, 2025 | 25.78 | 26.38 | 25.61 | 25.74 | 25.74 | -0.16% | 368,770 |
| Sep 30, 2025 | 25.50 | 26.00 | 25.45 | 25.78 | 25.78 | 1.10% | 288,904 |
| Sep 29, 2025 | 25.55 | 25.97 | 25.35 | 25.50 | 25.50 | -0.20% | 323,963 |
| Sep 28, 2025 | 25.31 | 25.75 | 25.24 | 25.55 | 25.55 | 0.95% | 187,789 |
| Sep 25, 2025 | 25.46 | 25.60 | 25.30 | 25.31 | 25.31 | -0.59% | 165,683 |
| Sep 24, 2025 | 25.48 | 25.60 | 25.31 | 25.46 | 25.46 | -0.08% | 206,287 |
| Sep 23, 2025 | 25.41 | 25.85 | 25.12 | 25.48 | 25.48 | 0.28% | 204,007 |