Egyptian Transport And Commercial Services Co. (Egytrans Nosco) (ETRS) Stock Price History
- Data since
- 2002
- Trading days recorded
- 4,382
- All-time high
- 11.79 EGP
- All-time low
- 0.2265 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10.86 | 11.04 | 10.78 | 10.85 | 4,245,825 | |
| 10.84 | 10.90 | 10.72 | 10.86 | 1,366,987 | |
| 10.81 | 10.88 | 10.75 | 10.84 | 925,237 | |
| 10.90 | 10.90 | 10.77 | 10.81 | 839,570 | |
| 10.97 | 10.98 | 10.83 | 10.90 | 1,212,754 | |
| 10.91 | 11.00 | 10.84 | 10.97 | 765,199 | |
| 10.79 | 10.97 | 10.73 | 10.91 | 2,175,879 | |
| 10.90 | 10.98 | 10.78 | 10.79 | 1,637,437 | |
| 11.04 | 11.08 | 10.86 | 10.90 | 1,667,465 | |
| 10.71 | 11.15 | 10.61 | 11.04 | 9,559,449 | |
| 10.81 | 10.84 | 10.62 | 10.71 | 4,390,655 | |
| 11.12 | 11.14 | 10.80 | 10.81 | 5,821,754 | |
| 10.76 | 11.14 | 10.75 | 11.12 | 13,957,003 | |
| 10.58 | 10.85 | 10.58 | 10.76 | 5,831,273 | |
| 10.70 | 10.80 | 10.44 | 10.58 | 7,417,475 | |
| 10.35 | 11.79 | 10.35 | 10.70 | 15,253,116 | |
| 10.58 | 10.75 | 10.33 | 10.35 | 2,799,857 | |
| 11.30 | 11.45 | 10.56 | 10.58 | 10,852,440 | |
| 10.21 | 11.60 | 10.21 | 11.30 | 14,622,366 | |
| 10.32 | 10.45 | 10.18 | 10.21 | 1,067,212 | |
| 10.50 | 10.75 | 10.12 | 10.32 | 2,517,473 | |
| 10.85 | 10.93 | 10.44 | 10.50 | 3,163,583 | |
| 10.29 | 11.19 | 10.29 | 10.85 | 10,348,997 | |
| 9.97 | 10.70 | 9.86 | 10.29 | 4,753,994 | |
| 10.10 | 10.17 | 9.84 | 9.97 | 3,217,625 | |
| 9.78 | 10.45 | 9.78 | 10.10 | 13,441,343 | |
| 8.90 | 9.80 | 8.90 | 9.78 | 6,308,281 | |
| 9.30 | 9.39 | 8.77 | 8.90 | 3,296,418 | |
| 9.29 | 9.73 | 9.16 | 9.30 | 7,575,177 | |
| 9.00 | 9.65 | 9.00 | 9.29 | 11,274,579 | |
| 9.15 | 9.15 | 8.75 | 8.91 | 6,701,555 | |
| 9.32 | 9.70 | 9.01 | 9.20 | 5,009,341 | |
| 8.96 | 9.43 | 8.83 | 9.32 | 7,293,484 | |
| 8.70 | 8.99 | 8.60 | 8.96 | 7,470,554 | |
| 8.51 | 8.82 | 8.50 | 8.70 | 13,913,870 | |
| 8.01 | 8.69 | 8.01 | 8.51 | 23,288,848 | |
| 7.72 | 8.00 | 7.65 | 7.93 | 2,574,944 | |
| 7.63 | 7.86 | 7.37 | 7.72 | 723,313 | |
| 7.51 | 7.65 | 7.50 | 7.63 | 1,157,952 | |
| 7.83 | 7.88 | 7.51 | 7.51 | 3,270,772 | |
| 7.83 | 7.93 | 7.76 | 7.83 | 2,379,912 | |
| 8.03 | 8.07 | 7.80 | 7.83 | 3,110,463 | |
| 8.03 | 8.18 | 8.03 | 8.03 | 4,582,308 | |
| 7.94 | 8.13 | 7.94 | 8.02 | 11,496,765 | |
| 7.78 | 7.98 | 7.73 | 7.92 | 11,720,436 | |
| 7.76 | 7.83 | 7.70 | 7.78 | 3,211,856 | |
| 7.70 | 7.78 | 7.65 | 7.76 | 2,964,595 | |
| 7.64 | 7.75 | 7.64 | 7.70 | 6,390,619 | |
| 7.64 | 7.74 | 7.58 | 7.63 | 3,526,431 | |
| 7.66 | 7.70 | 7.59 | 7.64 | 2,043,197 | |
| 7.79 | 7.87 | 7.62 | 7.66 | 4,187,167 | |
| 7.72 | 7.88 | 7.68 | 7.79 | 7,863,612 | |
| 7.67 | 7.78 | 7.65 | 7.72 | 2,429,808 | |
| 7.65 | 7.76 | 7.65 | 7.67 | 1,386,164 | |
| 7.69 | 7.71 | 7.64 | 7.65 | 1,626,375 | |
| 7.80 | 7.89 | 7.61 | 7.69 | 7,192,893 | |
| 7.68 | 7.86 | 7.68 | 7.80 | 9,041,828 | |
| 7.46 | 7.68 | 7.46 | 7.66 | 4,911,878 | |
| 7.35 | 7.54 | 7.35 | 7.42 | 2,720,368 | |
| 7.35 | 7.43 | 7.30 | 7.33 | 2,505,916 |
The full price history back to 19 May 2002 is available on the interactive ETRS chart.
Daily OHLC from the Egyptian Exchange; history back to 2002. Prices in Egyptian pounds.