Egyptian for Tourism Resorts (EGTS) Stock Price History
- Data since
- 2002
- Trading days recorded
- 4,764
- All-time high
- 22.69 EGP
- All-time low
- 0.1283 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 17.76 | 17.89 | 17.60 | 17.60 | 1,427,160 | |
| 17.85 | 18.32 | 17.52 | 17.76 | 1,972,929 | |
| 17.97 | 18.18 | 17.60 | 17.85 | 1,189,322 | |
| 18.85 | 18.85 | 17.88 | 17.97 | 4,629,151 | |
| 19.00 | 19.73 | 18.85 | 18.85 | 2,964,588 | |
| 18.52 | 19.54 | 18.10 | 19.00 | 3,973,606 | |
| 18.20 | 18.65 | 17.88 | 18.52 | 1,074,836 | |
| 18.35 | 18.52 | 18.02 | 18.20 | 940,681 | |
| 18.46 | 18.90 | 18.35 | 18.35 | 1,617,158 | |
| 18.44 | 18.93 | 18.20 | 18.46 | 5,389,129 | |
| 19.19 | 19.58 | 18.30 | 18.44 | 2,481,340 | |
| 18.62 | 19.80 | 18.62 | 19.19 | 4,647,652 | |
| 19.21 | 19.31 | 18.60 | 18.62 | 2,149,564 | |
| 17.70 | 19.43 | 17.70 | 19.21 | 3,924,895 | |
| 17.45 | 17.85 | 17.30 | 17.70 | 3,524,544 | |
| 16.98 | 17.75 | 16.75 | 17.45 | 2,069,965 | |
| 16.18 | 16.99 | 15.10 | 16.98 | 1,488,953 | |
| 17.06 | 17.20 | 16.11 | 16.18 | 2,496,311 | |
| 17.40 | 17.70 | 16.70 | 17.06 | 1,901,813 | |
| 17.67 | 17.95 | 17.40 | 17.40 | 1,244,465 | |
| 18.32 | 18.65 | 17.61 | 17.67 | 1,928,032 | |
| 18.53 | 18.95 | 18.12 | 18.32 | 3,141,750 | |
| 18.27 | 19.00 | 18.27 | 18.53 | 4,784,468 | |
| 17.71 | 18.47 | 17.65 | 18.27 | 2,794,044 | |
| 17.80 | 18.14 | 17.50 | 17.71 | 3,012,260 | |
| 18.40 | 18.95 | 17.70 | 17.80 | 2,457,798 | |
| 17.99 | 18.94 | 17.99 | 18.40 | 4,209,942 | |
| 18.23 | 18.88 | 17.81 | 17.99 | 4,902,680 | |
| 19.90 | 20.09 | 18.21 | 18.23 | 5,027,115 | |
| 18.35 | 20.22 | 18.35 | 19.90 | 9,467,250 | |
| 17.61 | 18.50 | 17.25 | 17.62 | 3,176,089 | |
| 19.85 | 20.39 | 17.61 | 17.61 | 5,504,261 | |
| 21.00 | 21.37 | 19.66 | 19.85 | 5,892,676 | |
| 21.79 | 22.69 | 19.51 | 21.00 | 4,631,479 | |
| 21.22 | 22.10 | 21.22 | 21.79 | 8,758,755 | |
| 19.76 | 21.49 | 19.76 | 21.21 | 8,446,869 | |
| 18.85 | 20.23 | 18.85 | 19.61 | 9,730,941 | |
| 18.62 | 19.35 | 18.31 | 18.83 | 3,422,375 | |
| 19.70 | 20.13 | 18.53 | 18.62 | 4,861,739 | |
| 20.50 | 20.94 | 19.34 | 19.70 | 6,576,254 | |
| 19.05 | 20.99 | 19.05 | 20.50 | 13,798,799 | |
| 16.65 | 19.00 | 16.65 | 18.51 | 9,341,068 | |
| 14.72 | 17.10 | 14.72 | 16.33 | 11,579,966 | |
| 13.61 | 15.20 | 13.61 | 14.59 | 7,080,990 | |
| 13.56 | 13.81 | 13.45 | 13.56 | 2,058,977 | |
| 13.00 | 13.65 | 12.90 | 13.56 | 2,507,836 | |
| 13.31 | 13.69 | 12.90 | 13.00 | 1,750,383 | |
| 13.51 | 13.98 | 13.25 | 13.31 | 2,732,922 | |
| 13.44 | 14.10 | 13.30 | 13.51 | 3,453,614 | |
| 13.25 | 13.65 | 13.25 | 13.44 | 6,861,674 | |
| 13.31 | 13.89 | 13.21 | 13.25 | 3,605,099 | |
| 13.07 | 13.49 | 13.00 | 13.31 | 2,353,263 | |
| 13.37 | 13.88 | 13.00 | 13.07 | 2,808,296 | |
| 13.41 | 14.19 | 13.30 | 13.37 | 4,144,290 | |
| 13.57 | 13.94 | 13.22 | 13.41 | 6,396,359 | |
| 13.76 | 14.50 | 13.57 | 13.57 | 4,199,434 | |
| 14.25 | 14.85 | 13.76 | 13.76 | 2,023,660 | |
| 13.50 | 15.24 | 13.00 | 14.25 | 7,463,778 | |
| 13.60 | 14.00 | 13.45 | 13.50 | 3,972,146 | |
| 13.25 | 15.30 | 13.25 | 13.60 | 15,378,824 |
The full price history back to 11 June 2002 is available on the interactive EGTS chart.
Daily OHLC from the Egyptian Exchange; history back to 2002. Prices in Egyptian pounds.