Egyptian Resorts Company (S.A.E) (EGX:EGTS)
Egypt
· Delayed Price · Currency is EGP 13.41
-0.16 (-1.18%)
At close: Apr 28, 2026
EGX:EGTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 13.57 | 13.94 | 13.22 | 13.41 | 13.41 | -1.18% | 6,396,359 |
| Apr 27, 2026 | 13.76 | 14.50 | 13.57 | 13.57 | 13.57 | -1.38% | 4,199,434 |
| Apr 26, 2026 | 14.25 | 14.85 | 13.76 | 13.76 | 13.76 | -3.44% | 2,023,660 |
| Apr 23, 2026 | 13.50 | 15.24 | 13.00 | 14.25 | 14.25 | 5.56% | 7,463,778 |
| Apr 22, 2026 | 13.60 | 14.00 | 13.45 | 13.50 | 13.50 | -0.74% | 3,972,146 |
| Apr 21, 2026 | 13.03 | 15.30 | 13.25 | 13.60 | 13.60 | 4.37% | 15,378,820 |
| Apr 20, 2026 | 10.86 | 13.03 | 10.50 | 13.03 | 13.03 | 19.98% | 7,112,702 |
| Apr 19, 2026 | 10.68 | 11.24 | 10.04 | 10.86 | 10.86 | 1.69% | 4,332,377 |
| Apr 16, 2026 | 10.25 | 11.05 | 10.31 | 10.68 | 10.68 | 4.20% | 5,404,558 |
| Apr 15, 2026 | 9.18 | 10.85 | 9.63 | 10.25 | 10.25 | 11.66% | 11,905,190 |
| Apr 14, 2026 | 7.65 | 9.18 | 7.83 | 9.18 | 9.18 | 20.00% | 11,273,000 |
| Apr 9, 2026 | 7.44 | 7.74 | 7.38 | 7.65 | 7.65 | 2.82% | 2,533,763 |
| Apr 8, 2026 | 7.40 | 7.50 | 7.40 | 7.44 | 7.44 | 0.54% | 346,008 |
| Apr 7, 2026 | 7.45 | 7.50 | 7.28 | 7.40 | 7.40 | -0.67% | 1,224,972 |
| Apr 6, 2026 | 7.44 | 7.55 | 7.43 | 7.45 | 7.45 | 0.13% | 362,738 |
| Apr 5, 2026 | 7.43 | 7.65 | 7.36 | 7.44 | 7.44 | 0.13% | 599,747 |
| Apr 2, 2026 | 7.41 | 7.51 | 7.35 | 7.43 | 7.43 | 0.27% | 444,980 |
| Apr 1, 2026 | 7.26 | 7.43 | 7.26 | 7.41 | 7.41 | 2.07% | 867,485 |
| Mar 31, 2026 | 7.33 | 7.42 | 7.24 | 7.26 | 7.26 | -0.95% | 486,466 |
| Mar 30, 2026 | 7.33 | 7.45 | 7.24 | 7.33 | 7.33 | - | 206,961 |
| Mar 29, 2026 | 7.57 | 7.69 | 7.23 | 7.33 | 7.33 | -3.17% | 737,289 |
| Mar 26, 2026 | 7.54 | 7.85 | 7.41 | 7.57 | 7.57 | 0.40% | 2,029,642 |
| Mar 25, 2026 | 7.39 | 7.78 | 7.40 | 7.54 | 7.54 | 2.03% | 1,364,940 |
| Mar 24, 2026 | 7.31 | 7.50 | 7.26 | 7.39 | 7.39 | 1.09% | 768,061 |
| Mar 18, 2026 | 7.17 | 7.34 | 7.17 | 7.31 | 7.31 | 1.95% | 251,183 |
| Mar 17, 2026 | 7.15 | 7.30 | 7.12 | 7.17 | 7.17 | 0.28% | 780,052 |
| Mar 16, 2026 | 7.12 | 7.24 | 7.13 | 7.15 | 7.15 | 0.42% | 386,212 |
| Mar 15, 2026 | 7.29 | 7.33 | 7.05 | 7.12 | 7.12 | -2.33% | 136,582 |
| Mar 12, 2026 | 7.26 | 7.44 | 7.27 | 7.29 | 7.29 | 0.41% | 288,230 |
| Mar 11, 2026 | 7.13 | 7.32 | 7.19 | 7.26 | 7.26 | 1.82% | 960,876 |
| Mar 10, 2026 | 6.99 | 7.20 | 7.02 | 7.13 | 7.13 | 2.00% | 597,796 |
| Mar 9, 2026 | 7.14 | 7.19 | 6.91 | 6.99 | 6.99 | -2.10% | 1,015,945 |
| Mar 8, 2026 | 7.19 | 7.20 | 7.12 | 7.14 | 7.14 | -0.70% | 383,521 |
| Mar 5, 2026 | 7.14 | 7.24 | 7.12 | 7.19 | 7.19 | 0.70% | 990,934 |
| Mar 4, 2026 | 7.13 | 7.22 | 7.07 | 7.14 | 7.14 | 0.14% | 283,947 |
| Mar 3, 2026 | 7.18 | 7.21 | 7.03 | 7.13 | 7.13 | -0.70% | 707,332 |
| Mar 2, 2026 | 7.16 | 7.25 | 7.10 | 7.18 | 7.18 | 0.28% | 607,409 |
| Mar 1, 2026 | 7.43 | 7.23 | 6.68 | 7.16 | 7.16 | -3.63% | 782,285 |
| Feb 26, 2026 | 7.55 | 7.60 | 7.35 | 7.43 | 7.43 | -1.59% | 305,951 |
| Feb 25, 2026 | 7.56 | 7.66 | 7.48 | 7.55 | 7.55 | -0.13% | 392,433 |
| Feb 24, 2026 | 7.69 | 7.69 | 7.53 | 7.56 | 7.56 | -1.69% | 2,242,422 |
| Feb 23, 2026 | 7.61 | 7.75 | 7.61 | 7.69 | 7.69 | 1.05% | 562,812 |
| Feb 22, 2026 | 7.64 | 7.78 | 7.53 | 7.61 | 7.61 | -0.39% | 8,988,635 |
| Feb 19, 2026 | 7.78 | 7.87 | 7.63 | 7.64 | 7.64 | -1.80% | 452,310 |
| Feb 18, 2026 | 7.71 | 7.82 | 7.71 | 7.78 | 7.78 | 0.91% | 342,796 |
| Feb 17, 2026 | 7.78 | 7.87 | 7.70 | 7.71 | 7.71 | -0.90% | 938,379 |
| Feb 16, 2026 | 7.90 | 7.96 | 7.75 | 7.78 | 7.78 | -1.52% | 964,480 |
| Feb 15, 2026 | 7.86 | 7.98 | 7.88 | 7.90 | 7.90 | 0.51% | 287,239 |
| Feb 12, 2026 | 7.82 | 7.95 | 7.78 | 7.86 | 7.86 | 0.51% | 2,537,100 |
| Feb 11, 2026 | 7.89 | 7.99 | 7.81 | 7.82 | 7.82 | -0.89% | 878,512 |
| Feb 10, 2026 | 7.92 | 8.03 | 7.87 | 7.89 | 7.89 | -0.38% | 2,407,297 |
| Feb 9, 2026 | 7.94 | 8.00 | 7.90 | 7.92 | 7.92 | -0.25% | 723,669 |
| Feb 8, 2026 | 7.94 | 8.06 | 7.93 | 7.94 | 7.94 | - | 785,012 |
| Feb 5, 2026 | 8.03 | 8.18 | 7.90 | 7.94 | 7.94 | -1.12% | 3,590,972 |
| Feb 4, 2026 | 7.68 | 8.20 | 7.62 | 8.03 | 8.03 | 4.56% | 4,664,365 |
| Feb 3, 2026 | 7.50 | 7.77 | 7.53 | 7.68 | 7.68 | 2.40% | 851,835 |
| Feb 2, 2026 | 7.47 | 7.64 | 7.50 | 7.50 | 7.50 | 0.40% | 462,263 |
| Feb 1, 2026 | 7.70 | 7.68 | 7.30 | 7.47 | 7.47 | -2.99% | 3,797,042 |
| Jan 28, 2026 | 7.65 | 7.70 | 7.26 | 7.70 | 7.70 | 0.65% | 959,364 |
| Jan 27, 2026 | 7.65 | 7.71 | 7.62 | 7.65 | 7.65 | - | 401,853 |
| Jan 26, 2026 | 7.80 | 7.85 | 7.61 | 7.65 | 7.65 | -1.92% | 609,256 |
| Jan 25, 2026 | 7.71 | 7.83 | 7.62 | 7.80 | 7.80 | 1.17% | 693,773 |
| Jan 22, 2026 | 7.61 | 7.77 | 7.62 | 7.71 | 7.71 | 1.31% | 374,376 |
| Jan 21, 2026 | 7.66 | 7.79 | 7.60 | 7.61 | 7.61 | -0.65% | 252,473 |
| Jan 20, 2026 | 7.80 | 7.85 | 7.65 | 7.66 | 7.66 | -1.79% | 601,298 |
| Jan 19, 2026 | 7.68 | 7.82 | 7.65 | 7.80 | 7.80 | 1.56% | 665,007 |
| Jan 18, 2026 | 7.54 | 7.70 | 7.52 | 7.68 | 7.68 | 1.86% | 587,376 |
| Jan 15, 2026 | 7.58 | 7.67 | 7.51 | 7.54 | 7.54 | -0.53% | 389,483 |
| Jan 14, 2026 | 7.77 | 7.77 | 7.51 | 7.58 | 7.58 | -2.45% | 808,103 |
| Jan 13, 2026 | 7.88 | 7.92 | 7.74 | 7.77 | 7.77 | -1.40% | 1,166,914 |
| Jan 12, 2026 | 8.05 | 8.09 | 7.85 | 7.88 | 7.88 | -2.11% | 1,060,828 |
| Jan 11, 2026 | 8.03 | 8.14 | 8.01 | 8.05 | 8.05 | 0.25% | 433,134 |
| Jan 8, 2026 | 8.12 | 8.20 | 8.02 | 8.03 | 8.03 | -1.11% | 486,338 |
| Jan 6, 2026 | 8.03 | 8.14 | 8.05 | 8.12 | 8.12 | 1.12% | 504,532 |
| Jan 5, 2026 | 8.20 | 8.24 | 8.02 | 8.03 | 8.03 | -2.07% | 1,416,244 |
| Jan 4, 2026 | 8.15 | 8.27 | 8.16 | 8.20 | 8.20 | 0.61% | 680,783 |
| Dec 31, 2025 | 8.17 | 8.25 | 8.15 | 8.15 | 8.15 | -0.24% | 1,033,848 |
| Dec 30, 2025 | 8.23 | 8.35 | 8.16 | 8.17 | 8.17 | -0.73% | 1,669,806 |
| Dec 29, 2025 | 8.35 | 8.40 | 8.20 | 8.23 | 8.23 | -1.44% | 3,783,213 |
| Dec 28, 2025 | 8.25 | 8.56 | 8.20 | 8.35 | 8.35 | 1.21% | 4,723,257 |
| Dec 25, 2025 | 8.37 | 8.42 | 8.25 | 8.25 | 8.25 | -1.43% | 3,123,646 |
| Dec 24, 2025 | 8.21 | 8.44 | 8.30 | 8.37 | 8.37 | 1.95% | 3,156,792 |
| Dec 23, 2025 | 8.10 | 8.26 | 8.06 | 8.21 | 8.21 | 1.36% | 3,525,338 |
| Dec 22, 2025 | 7.98 | 8.25 | 8.00 | 8.10 | 8.10 | 1.50% | 22,213,100 |
| Dec 21, 2025 | 7.96 | 8.09 | 7.96 | 7.98 | 7.98 | 0.25% | 747,888 |
| Dec 18, 2025 | 8.00 | 8.10 | 7.95 | 7.96 | 7.96 | -0.50% | 679,397 |
| Dec 17, 2025 | 8.04 | 8.17 | 8.00 | 8.00 | 8.00 | -0.50% | 1,233,727 |
| Dec 16, 2025 | 8.01 | 8.20 | 8.03 | 8.04 | 8.04 | 0.37% | 727,838 |
| Dec 15, 2025 | 8.00 | 8.23 | 8.00 | 8.01 | 8.01 | 0.12% | 2,430,427 |
| Dec 14, 2025 | 7.93 | 8.06 | 7.90 | 8.00 | 8.00 | 0.88% | 1,085,642 |
| Dec 11, 2025 | 7.89 | 7.95 | 7.89 | 7.93 | 7.93 | 0.51% | 854,308 |
| Dec 10, 2025 | 7.90 | 7.97 | 7.87 | 7.89 | 7.89 | -0.13% | 515,887 |
| Dec 9, 2025 | 8.01 | 8.09 | 7.84 | 7.90 | 7.90 | -1.37% | 1,334,724 |
| Dec 8, 2025 | 8.07 | 8.13 | 7.98 | 8.01 | 8.01 | -0.74% | 979,620 |
| Dec 7, 2025 | 7.90 | 8.13 | 7.93 | 8.07 | 8.07 | 2.15% | 1,107,746 |
| Dec 4, 2025 | 8.01 | 8.10 | 7.87 | 7.90 | 7.90 | -1.37% | 580,857 |
| Dec 3, 2025 | 7.87 | 8.07 | 7.81 | 8.01 | 8.01 | 1.78% | 1,501,172 |
| Dec 2, 2025 | 7.61 | 8.14 | 7.55 | 7.87 | 7.87 | 3.42% | 3,425,159 |
| Dec 1, 2025 | 7.76 | 7.84 | 7.60 | 7.61 | 7.61 | -1.93% | 1,419,982 |
| Nov 30, 2025 | 7.78 | 7.89 | 7.73 | 7.76 | 7.76 | -0.26% | 1,152,233 |