Skip to main content
Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt flag Egypt · Delayed Price · Currency is EGP
7.19
+0.05 (0.70%)
At close: Mar 5, 2026

EGX:EGTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20267.147.247.127.197.190.70%990,934
Mar 4, 20267.137.227.077.147.140.14%283,947
Mar 3, 20267.187.217.037.137.13-0.70%707,332
Mar 2, 20267.167.257.107.187.180.28%607,409
Mar 1, 20267.437.236.687.167.16-3.63%782,285
Feb 26, 20267.557.607.357.437.43-1.59%305,951
Feb 25, 20267.567.667.487.557.55-0.13%392,433
Feb 24, 20267.697.697.537.567.56-1.69%2,242,422
Feb 23, 20267.617.757.617.697.691.05%562,812
Feb 22, 20267.647.787.537.617.61-0.39%8,988,635
Feb 19, 20267.787.877.637.647.64-1.80%452,310
Feb 18, 20267.717.827.717.787.780.91%342,796
Feb 17, 20267.787.877.707.717.71-0.90%938,379
Feb 16, 20267.907.967.757.787.78-1.52%964,480
Feb 15, 20267.867.987.887.907.900.51%287,239
Feb 12, 20267.827.957.787.867.860.51%2,537,100
Feb 11, 20267.897.997.817.827.82-0.89%878,512
Feb 10, 20267.928.037.877.897.89-0.38%2,407,297
Feb 9, 20267.948.007.907.927.92-0.25%723,669
Feb 8, 20267.948.067.937.947.94-785,012
Feb 5, 20268.038.187.907.947.94-1.12%3,590,972
Feb 4, 20267.688.207.628.038.034.56%4,664,365
Feb 3, 20267.507.777.537.687.682.40%851,835
Feb 2, 20267.477.647.507.507.500.40%462,263
Feb 1, 20267.707.687.307.477.47-2.99%3,797,042
Jan 28, 20267.657.707.267.707.700.65%959,364
Jan 27, 20267.657.717.627.657.65-401,853
Jan 26, 20267.807.857.617.657.65-1.92%609,256
Jan 25, 20267.717.837.627.807.801.17%693,773
Jan 22, 20267.617.777.627.717.711.31%374,376
Jan 21, 20267.667.797.607.617.61-0.65%252,473
Jan 20, 20267.807.857.657.667.66-1.79%601,298
Jan 19, 20267.687.827.657.807.801.56%665,007
Jan 18, 20267.547.707.527.687.681.86%587,376
Jan 15, 20267.587.677.517.547.54-0.53%389,483
Jan 14, 20267.777.777.517.587.58-2.45%808,103
Jan 13, 20267.887.927.747.777.77-1.40%1,166,914
Jan 12, 20268.058.097.857.887.88-2.11%1,060,828
Jan 11, 20268.038.148.018.058.050.25%433,134
Jan 8, 20268.128.208.028.038.03-1.11%486,338
Jan 6, 20268.038.148.058.128.121.12%504,532
Jan 5, 20268.208.248.028.038.03-2.07%1,416,244
Jan 4, 20268.158.278.168.208.200.61%680,783
Dec 31, 20258.178.258.158.158.15-0.24%1,033,848
Dec 30, 20258.238.358.168.178.17-0.73%1,669,806
Dec 29, 20258.358.408.208.238.23-1.44%3,783,213
Dec 28, 20258.258.568.208.358.351.21%4,723,257
Dec 25, 20258.378.428.258.258.25-1.43%3,123,646
Dec 24, 20258.218.448.308.378.371.95%3,156,792
Dec 23, 20258.108.268.068.218.211.36%3,525,338
Dec 22, 20257.988.258.008.108.101.50%22,213,100
Dec 21, 20257.968.097.967.987.980.25%747,888
Dec 18, 20258.008.107.957.967.96-0.50%679,397
Dec 17, 20258.048.178.008.008.00-0.50%1,233,727
Dec 16, 20258.018.208.038.048.040.37%727,838
Dec 15, 20258.008.238.008.018.010.12%2,430,427
Dec 14, 20257.938.067.908.008.000.88%1,085,642
Dec 11, 20257.897.957.897.937.930.51%854,308
Dec 10, 20257.907.977.877.897.89-0.13%515,887
Dec 9, 20258.018.097.847.907.90-1.37%1,334,724
Dec 8, 20258.078.137.988.018.01-0.74%979,620
Dec 7, 20257.908.137.938.078.072.15%1,107,746
Dec 4, 20258.018.107.877.907.90-1.37%580,857
Dec 3, 20257.878.077.818.018.011.78%1,501,172
Dec 2, 20257.618.147.557.877.873.42%3,425,159
Dec 1, 20257.767.847.607.617.61-1.93%1,419,982
Nov 30, 20257.787.897.737.767.76-0.26%1,152,233
Nov 27, 20257.887.987.737.787.78-1.27%1,287,728
Nov 26, 20257.908.087.867.887.88-0.25%1,795,430
Nov 25, 20258.008.057.807.907.90-1.25%1,427,193
Nov 24, 20258.118.177.998.008.00-1.36%1,419,276
Nov 23, 20258.238.248.108.118.11-1.46%577,744
Nov 20, 20258.088.238.118.238.231.86%1,649,839
Nov 19, 20258.138.218.008.088.08-0.62%2,112,411
Nov 18, 20258.138.248.108.138.13-2,099,658
Nov 17, 20258.228.308.118.138.13-1.09%807,370
Nov 16, 20258.318.408.188.228.22-1.08%1,010,885
Nov 13, 20258.138.358.158.318.312.21%1,832,643
Nov 12, 20258.138.298.078.138.13-1,654,904
Nov 11, 20258.428.458.118.138.13-3.44%4,083,797
Nov 10, 20258.618.688.258.428.42-2.21%2,560,153
Nov 9, 20258.738.908.558.618.61-1.37%2,747,472
Nov 6, 20258.889.008.738.738.73-1.69%3,163,878
Nov 5, 20259.199.328.878.888.88-3.37%2,986,722
Nov 4, 20258.979.419.079.199.192.45%6,494,607
Nov 3, 20258.789.118.808.978.972.16%3,836,294
Nov 2, 20258.818.888.678.788.78-0.34%796,898
Oct 30, 20258.808.928.708.818.810.11%1,609,469
Oct 29, 20258.888.938.778.808.80-0.90%917,776
Oct 28, 20258.909.008.778.888.88-0.22%1,159,661
Oct 27, 20258.999.178.868.908.90-1.00%1,996,598
Oct 26, 20258.779.108.798.998.992.51%4,680,511
Oct 23, 20258.788.948.738.778.77-0.11%1,548,144
Oct 22, 20258.979.018.618.788.78-2.12%931,699
Oct 21, 20258.969.108.978.978.970.11%1,458,580
Oct 20, 20259.009.228.968.968.96-0.44%7,112,485
Oct 19, 20258.769.028.759.009.002.74%4,791,709
Oct 16, 20258.848.908.708.768.76-0.90%1,248,672
Oct 15, 20258.808.968.748.848.840.45%670,550
Oct 14, 20258.919.028.778.808.80-1.23%3,482,270