Skip to main content
Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt flag Egypt · Delayed Price · Currency is EGP
7.90
-0.11 (-1.37%)
At close: Dec 4, 2025

EGX:EGTS Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20258.949.028.608.918.91-0.34%1,750,221
Oct 12, 20258.949.058.908.948.94-399,505
Oct 8, 20258.939.028.858.948.940.11%1,088,252
Oct 7, 20259.009.158.928.938.93-0.78%2,095,311
Oct 6, 20259.209.249.009.009.00-2.17%2,639,223
Oct 5, 20259.189.359.189.209.200.22%2,626,901
Oct 2, 20259.109.289.069.189.180.88%2,818,386
Oct 1, 20259.089.359.009.109.100.22%3,616,401
Sep 30, 20259.399.499.069.089.08-3.30%6,417,953
Sep 29, 20259.609.699.309.399.39-2.19%2,637,865
Sep 28, 20259.279.679.359.609.603.56%2,827,056
Sep 25, 20259.079.559.169.279.272.21%4,530,202
Sep 24, 20259.059.208.939.079.070.22%2,632,146
Sep 23, 20259.279.439.009.059.05-2.37%1,844,692
Sep 22, 20259.439.609.179.279.27-1.70%3,104,194
Sep 21, 20259.369.709.409.439.430.75%9,720,605
Sep 18, 20258.609.368.609.369.368.84%7,826,892
Sep 17, 20258.508.638.408.608.601.18%12,429,010
Sep 16, 20258.528.748.218.508.50-0.23%3,239,587
Sep 15, 20258.268.678.038.528.523.15%34,107,170
Sep 14, 20258.378.448.258.268.26-1.31%1,228,170
Sep 11, 20258.518.608.308.378.37-1.65%3,442,582
Sep 10, 20258.558.698.408.518.51-0.47%1,056,832
Sep 9, 20258.678.908.448.558.55-1.38%2,506,488
Sep 8, 20258.328.968.548.678.674.21%6,526,917
Sep 7, 20258.058.478.208.328.323.35%1,637,611
Sep 3, 20258.218.348.058.058.05-1.95%499,948
Sep 2, 20258.298.408.138.218.21-0.97%525,079
Sep 1, 20258.368.488.208.298.29-0.84%2,053,858
Aug 31, 20258.488.708.208.368.36-1.42%1,635,884
Aug 28, 20258.328.628.318.488.481.92%8,292,166
Aug 27, 20258.008.507.958.328.324.00%9,589,400
Aug 26, 20258.128.127.998.008.00-1.48%390,929
Aug 25, 20257.998.177.998.128.121.63%3,137,155
Aug 24, 20258.018.097.977.997.99-0.25%1,821,164
Aug 21, 20258.078.127.908.018.01-0.74%388,990
Aug 20, 20258.188.288.058.078.07-1.34%969,662
Aug 19, 20258.108.278.138.188.180.99%808,495
Aug 18, 20257.878.167.868.108.102.92%2,150,988
Aug 17, 20257.857.977.857.877.870.25%1,256,772
Aug 14, 20257.867.967.817.857.85-0.13%227,798
Aug 13, 20258.068.107.867.867.86-2.48%809,990
Aug 12, 20258.058.107.928.068.060.12%419,987
Aug 11, 20258.138.208.058.058.05-0.98%1,723,007
Aug 10, 20258.128.248.118.138.130.12%489,278
Aug 7, 20258.158.248.108.128.12-0.37%555,212
Aug 6, 20258.088.348.048.158.150.87%1,725,889
Aug 5, 20258.098.188.068.088.08-0.12%484,651
Aug 4, 20258.078.158.048.098.090.25%1,634,703
Aug 3, 20257.978.147.978.078.071.25%244,563
Jul 31, 20257.908.197.947.977.970.89%5,564,437
Jul 30, 20257.857.987.807.907.900.64%5,601,373
Jul 29, 20258.008.007.817.857.85-1.88%431,346
Jul 28, 20258.108.108.008.008.00-1.23%577,526
Jul 27, 20258.178.238.048.108.10-0.86%317,380
Jul 23, 20258.138.278.128.178.170.49%2,035,114
Jul 22, 20258.238.298.138.138.13-1.22%638,137
Jul 21, 20258.278.358.098.238.23-0.48%1,425,995
Jul 20, 20258.288.408.268.278.27-0.12%447,598
Jul 17, 20258.298.508.278.288.28-0.12%2,510,190
Jul 16, 20258.308.358.158.298.29-0.12%988,863
Jul 15, 20258.388.468.218.308.30-0.95%2,267,846