Rowad Tourism Company (EGX:ROTO)
Egypt · Delayed Price · Currency is EGP 34.15
-0.79 (-2.26%)
At close: Jan 12, 2026
Rowad Tourism Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 34.94 | 35.46 | 34.01 | 34.15 | 34.15 | -2.26% | 316,418 |
| Jan 11, 2026 | 35.09 | 36.55 | 34.66 | 34.94 | 34.94 | -0.43% | 412,340 |
| Jan 8, 2026 | 35.90 | 36.44 | 35.00 | 35.09 | 35.09 | -2.26% | 306,834 |
| Jan 6, 2026 | 34.29 | 36.27 | 34.10 | 35.90 | 35.90 | 4.70% | 614,842 |
| Jan 5, 2026 | 35.41 | 35.85 | 33.50 | 34.29 | 34.29 | -3.16% | 325,271 |
| Jan 4, 2026 | 36.33 | 36.79 | 35.25 | 35.41 | 35.41 | -2.53% | 306,311 |
| Dec 31, 2025 | 36.60 | 37.07 | 36.15 | 36.33 | 36.33 | -0.74% | 302,136 |
| Dec 30, 2025 | 36.99 | 37.57 | 36.50 | 36.60 | 36.60 | -1.05% | 615,614 |
| Dec 29, 2025 | 37.90 | 38.01 | 36.94 | 36.99 | 36.99 | -2.40% | 506,161 |
| Dec 28, 2025 | 36.70 | 37.99 | 35.96 | 37.90 | 37.90 | 3.27% | 1,353,512 |
| Dec 25, 2025 | 35.21 | 37.57 | 35.40 | 36.70 | 36.70 | 4.23% | 1,094,438 |
| Dec 24, 2025 | 35.91 | 36.69 | 35.01 | 35.21 | 35.21 | -1.95% | 772,972 |
| Dec 23, 2025 | 33.70 | 36.63 | 34.00 | 35.91 | 35.91 | 6.56% | 1,455,081 |
| Dec 22, 2025 | 33.73 | 34.28 | 32.91 | 33.70 | 33.70 | -0.09% | 549,746 |
| Dec 21, 2025 | 31.42 | 34.27 | 31.02 | 33.73 | 33.73 | 7.35% | 2,264,715 |
| Dec 18, 2025 | 30.89 | 31.45 | 30.56 | 31.42 | 31.42 | 1.72% | 591,345 |
| Dec 17, 2025 | 30.15 | 31.50 | 30.17 | 30.89 | 30.89 | 2.45% | 1,048,572 |
| Dec 16, 2025 | 29.95 | 31.20 | 29.80 | 30.15 | 30.15 | 0.67% | 1,084,793 |
| Dec 15, 2025 | 29.19 | 31.18 | 29.17 | 29.95 | 29.95 | 2.60% | 1,528,003 |
| Dec 14, 2025 | 29.13 | 29.37 | 29.04 | 29.19 | 29.19 | 0.21% | 225,785 |
| Dec 11, 2025 | 29.20 | 29.60 | 29.03 | 29.13 | 29.13 | -0.24% | 265,019 |
| Dec 10, 2025 | 28.99 | 29.66 | 29.00 | 29.20 | 29.20 | 0.72% | 336,242 |
| Dec 9, 2025 | 29.06 | 29.40 | 28.90 | 28.99 | 28.99 | -0.24% | 330,782 |
| Dec 8, 2025 | 29.10 | 29.59 | 29.03 | 29.06 | 29.06 | -0.14% | 433,358 |
| Dec 7, 2025 | 29.48 | 30.49 | 29.10 | 29.10 | 29.10 | -1.29% | 1,072,677 |
| Dec 4, 2025 | 29.79 | 30.80 | 29.18 | 29.48 | 29.48 | -1.04% | 611,701 |
| Dec 3, 2025 | 30.34 | 30.79 | 29.71 | 29.79 | 29.79 | -1.81% | 307,705 |
| 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 |