Egyptian Transport and Commercial Services Company S.A.E. (EGX:ETRS)
Egypt
· Delayed Price · Currency is EGP 6.27
-0.03 (-0.48%)
At close: Dec 4, 2025
EGX:ETRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 6.30 | 6.38 | 6.24 | 6.27 | 6.27 | -0.48% | 1,399,747 |
| Dec 3, 2025 | 6.35 | 6.40 | 6.28 | 6.30 | 6.30 | -0.79% | 295,744 |
| Dec 2, 2025 | 6.35 | 6.43 | 6.30 | 6.35 | 6.35 | - | 1,469,409 |
| Dec 1, 2025 | 6.13 | 6.39 | 6.13 | 6.35 | 6.35 | 3.59% | 3,201,647 |
| Nov 30, 2025 | 6.17 | 6.24 | 6.12 | 6.13 | 6.13 | -0.65% | 1,262,675 |
| Nov 27, 2025 | 6.22 | 6.30 | 6.15 | 6.17 | 6.17 | -0.80% | 740,722 |
| Nov 26, 2025 | 6.27 | 6.37 | 6.20 | 6.22 | 6.22 | -0.80% | 1,509,966 |
| Nov 25, 2025 | 6.29 | 6.40 | 6.26 | 6.27 | 6.27 | -0.32% | 1,694,387 |
| Nov 24, 2025 | 6.51 | 6.61 | 6.29 | 6.29 | 6.29 | -3.38% | 2,478,894 |
| Nov 23, 2025 | 6.51 | 6.67 | 6.51 | 6.51 | 6.51 | - | 6,765,798 |
| Nov 20, 2025 | 6.25 | 6.59 | 6.26 | 6.51 | 6.51 | 4.16% | 6,896,982 |
| Nov 19, 2025 | 6.26 | 6.35 | 6.23 | 6.25 | 6.25 | -0.16% | 2,030,299 |
| Nov 18, 2025 | 6.33 | 6.43 | 6.25 | 6.26 | 6.26 | -1.11% | 3,139,786 |
| Nov 17, 2025 | 6.43 | 6.47 | 6.31 | 6.33 | 6.33 | -1.56% | 2,575,554 |
| Nov 16, 2025 | 6.39 | 6.51 | 6.40 | 6.43 | 6.43 | 0.63% | 2,648,416 |
| Nov 13, 2025 | 6.46 | 6.52 | 6.38 | 6.39 | 6.39 | -1.08% | 2,617,806 |
| Nov 12, 2025 | 6.27 | 6.47 | 6.28 | 6.46 | 6.46 | 3.03% | 7,198,208 |
| Nov 11, 2025 | 6.29 | 6.38 | 6.25 | 6.27 | 6.27 | -0.32% | 2,656,905 |
| Nov 10, 2025 | 6.45 | 6.50 | 6.17 | 6.29 | 6.29 | -2.48% | 10,638,670 |
| Nov 9, 2025 | 6.65 | 6.76 | 6.39 | 6.45 | 6.45 | -3.01% | 14,879,200 |
| Nov 6, 2025 | 6.70 | 6.81 | 6.59 | 6.65 | 6.65 | -0.75% | 11,880,970 |
| Nov 5, 2025 | 6.84 | 6.91 | 6.67 | 6.70 | 6.70 | -2.05% | 2,930,676 |
| Nov 4, 2025 | 6.81 | 7.05 | 6.80 | 6.84 | 6.84 | 0.44% | 10,465,940 |
| Nov 3, 2025 | 6.77 | 6.86 | 6.73 | 6.81 | 6.81 | 0.59% | 2,298,922 |
| Nov 2, 2025 | 6.70 | 6.87 | 6.60 | 6.77 | 6.77 | 1.04% | 5,745,367 |
| Oct 30, 2025 | 6.71 | 6.78 | 6.69 | 6.70 | 6.70 | -0.15% | 1,552,418 |
| Oct 29, 2025 | 6.75 | 6.79 | 6.69 | 6.71 | 6.71 | -0.59% | 754,456 |
| Oct 28, 2025 | 6.85 | 6.93 | 6.65 | 6.75 | 6.75 | -1.46% | 3,617,553 |
| Oct 27, 2025 | 6.85 | 6.99 | 6.83 | 6.85 | 6.85 | - | 3,333,925 |
| Oct 26, 2025 | 6.84 | 6.92 | 6.80 | 6.85 | 6.85 | 0.15% | 3,246,138 |
| Oct 23, 2025 | 6.69 | 6.87 | 6.62 | 6.84 | 6.84 | 2.24% | 4,328,615 |
| Oct 22, 2025 | 6.81 | 6.87 | 6.66 | 6.69 | 6.69 | -1.76% | 4,602,772 |
| Oct 21, 2025 | 6.93 | 7.05 | 6.80 | 6.81 | 6.81 | -1.73% | 6,863,228 |
| Oct 20, 2025 | 7.10 | 7.25 | 6.91 | 6.93 | 6.93 | -2.39% | 8,937,235 |
| Oct 19, 2025 | 6.73 | 7.25 | 6.76 | 7.10 | 7.10 | 5.50% | 12,565,700 |
| Oct 16, 2025 | 6.73 | 6.98 | 6.71 | 6.73 | 6.73 | - | 9,068,983 |
| Oct 15, 2025 | 6.80 | 6.87 | 6.73 | 6.73 | 6.73 | -1.03% | 2,023,972 |
| Oct 14, 2025 | 6.76 | 6.80 | 6.65 | 6.80 | 6.80 | 0.59% | 4,285,540 |
| Oct 13, 2025 | 6.84 | 6.89 | 6.75 | 6.76 | 6.76 | -1.17% | 1,411,831 |
| Oct 12, 2025 | 6.65 | 6.91 | 6.67 | 6.84 | 6.84 | 2.86% | 2,843,025 |
| Oct 8, 2025 | 6.68 | 6.75 | 6.64 | 6.65 | 6.65 | -0.45% | 968,736 |
| Oct 7, 2025 | 6.80 | 6.83 | 6.64 | 6.68 | 6.68 | -1.76% | 2,637,899 |
| Oct 6, 2025 | 6.91 | 7.08 | 6.74 | 6.80 | 6.80 | -1.59% | 4,917,725 |
| Oct 5, 2025 | 6.72 | 7.13 | 6.73 | 6.91 | 6.91 | 2.83% | 8,138,797 |
| Oct 2, 2025 | 6.85 | 6.90 | 6.63 | 6.72 | 6.72 | -1.90% | 1,931,473 |
| Oct 1, 2025 | 6.92 | 7.10 | 6.72 | 6.85 | 6.85 | -1.01% | 7,024,184 |
| Sep 30, 2025 | 6.90 | 6.92 | 6.83 | 6.92 | 6.92 | 0.29% | 2,190,957 |
| Sep 29, 2025 | 6.78 | 7.00 | 6.78 | 6.90 | 6.90 | 1.77% | 4,829,647 |
| Sep 28, 2025 | 6.85 | 6.90 | 6.76 | 6.78 | 6.78 | -1.02% | 946,503 |
| Sep 25, 2025 | 6.75 | 6.95 | 6.72 | 6.85 | 6.85 | 1.48% | 5,366,954 |
| Sep 24, 2025 | 6.41 | 6.78 | 6.39 | 6.75 | 6.75 | 5.30% | 11,493,590 |
| Sep 23, 2025 | 6.40 | 6.60 | 6.37 | 6.41 | 6.41 | 0.16% | 5,587,634 |
| Sep 22, 2025 | 6.34 | 6.41 | 6.18 | 6.40 | 6.40 | 0.95% | 2,969,827 |
| Sep 21, 2025 | 6.50 | 6.51 | 6.32 | 6.34 | 6.34 | -2.46% | 2,514,023 |
| Sep 18, 2025 | 6.30 | 6.54 | 6.20 | 6.50 | 6.50 | 3.17% | 7,281,717 |
| Sep 17, 2025 | 6.13 | 6.32 | 6.16 | 6.30 | 6.30 | 2.77% | 3,692,894 |
| Sep 16, 2025 | 6.30 | 6.43 | 6.12 | 6.13 | 6.13 | -2.70% | 5,400,074 |
| Sep 15, 2025 | 6.10 | 6.35 | 6.12 | 6.30 | 6.30 | 3.28% | 10,330,640 |
| Sep 14, 2025 | 5.93 | 6.24 | 6.01 | 6.10 | 6.10 | 2.87% | 11,357,490 |
| Sep 11, 2025 | 6.05 | 6.11 | 5.93 | 5.93 | 5.93 | -1.98% | 2,571,765 |
| Sep 10, 2025 | 5.85 | 6.13 | 5.80 | 6.05 | 6.05 | 3.42% | 4,117,852 |
| Sep 9, 2025 | 5.94 | 6.05 | 5.85 | 5.85 | 5.85 | -1.52% | 3,317,447 |
| Sep 8, 2025 | 5.65 | 5.96 | 5.67 | 5.94 | 5.94 | 5.13% | 4,135,758 |
| Sep 7, 2025 | 5.78 | 5.83 | 5.65 | 5.65 | 5.65 | -2.25% | 1,950,257 |
| Sep 3, 2025 | 5.87 | 5.93 | 5.78 | 5.78 | 5.78 | -1.53% | 1,126,233 |
| Sep 2, 2025 | 5.92 | 5.95 | 5.83 | 5.87 | 5.87 | -0.84% | 1,971,818 |
| Sep 1, 2025 | 5.63 | 5.97 | 5.65 | 5.92 | 5.92 | 5.15% | 4,912,894 |
| Aug 31, 2025 | 5.90 | 5.96 | 5.60 | 5.63 | 5.63 | -4.58% | 4,312,976 |
| Aug 28, 2025 | 5.83 | 5.94 | 5.84 | 5.90 | 5.90 | 1.20% | 1,509,108 |
| Aug 27, 2025 | 5.87 | 5.94 | 5.83 | 5.83 | 5.83 | -0.68% | 1,944,932 |
| Aug 26, 2025 | 6.03 | 6.09 | 5.86 | 5.87 | 5.87 | -2.65% | 2,980,486 |
| Aug 25, 2025 | 6.07 | 6.14 | 6.02 | 6.03 | 6.03 | -0.66% | 3,902,224 |
| Aug 24, 2025 | 6.10 | 6.15 | 6.06 | 6.07 | 6.07 | -0.49% | 1,367,124 |
| Aug 21, 2025 | 6.19 | 6.21 | 6.06 | 6.10 | 6.10 | -1.45% | 1,438,340 |
| Aug 20, 2025 | 6.22 | 6.30 | 6.00 | 6.19 | 6.19 | -0.48% | 4,089,336 |
| Aug 19, 2025 | 6.25 | 6.31 | 6.22 | 6.22 | 6.22 | -0.48% | 924,850 |
| Aug 18, 2025 | 6.12 | 6.33 | 6.14 | 6.25 | 6.25 | 2.12% | 3,654,874 |
| Aug 17, 2025 | 6.05 | 6.13 | 6.04 | 6.12 | 6.12 | 1.16% | 1,548,740 |
| Aug 14, 2025 | 6.30 | 6.37 | 6.04 | 6.05 | 6.05 | -3.97% | 3,485,018 |
| Aug 13, 2025 | 6.30 | 6.37 | 6.24 | 6.30 | 6.30 | - | 2,516,477 |
| Aug 12, 2025 | 6.28 | 6.40 | 6.28 | 6.30 | 6.30 | 0.32% | 2,347,748 |
| Aug 11, 2025 | 6.47 | 6.62 | 6.28 | 6.28 | 6.28 | -2.94% | 5,492,360 |
| Aug 10, 2025 | 6.54 | 6.61 | 6.46 | 6.47 | 6.47 | -1.07% | 1,317,376 |
| Aug 7, 2025 | 6.56 | 6.65 | 6.53 | 6.54 | 6.54 | -0.30% | 1,252,857 |
| Aug 6, 2025 | 6.60 | 6.75 | 6.53 | 6.56 | 6.56 | -0.61% | 2,693,331 |
| Aug 5, 2025 | 6.84 | 6.77 | 6.60 | 6.60 | 6.60 | -3.51% | 2,758,003 |
| Aug 4, 2025 | 6.80 | 6.93 | 6.79 | 6.84 | 6.59 | 0.59% | 2,636,828 |
| Aug 3, 2025 | 6.80 | 6.98 | 6.79 | 6.80 | 6.55 | - | 2,125,091 |
| Jul 31, 2025 | 6.80 | 6.94 | 6.80 | 6.80 | 6.55 | - | 901,078 |
| Jul 30, 2025 | 6.94 | 7.03 | 6.76 | 6.80 | 6.55 | -2.02% | 1,778,585 |
| Jul 29, 2025 | 6.90 | 6.96 | 6.76 | 6.94 | 6.69 | 0.58% | 1,230,318 |
| Jul 28, 2025 | 7.08 | 7.15 | 6.90 | 6.90 | 6.65 | -2.54% | 2,130,377 |
| Jul 27, 2025 | 7.32 | 7.38 | 7.00 | 7.08 | 6.82 | -3.28% | 5,609,236 |
| Jul 23, 2025 | 7.16 | 7.41 | 7.11 | 7.32 | 7.05 | 2.23% | 9,656,602 |
| Jul 22, 2025 | 6.95 | 7.30 | 6.95 | 7.16 | 6.90 | 3.02% | 14,713,870 |
| Jul 21, 2025 | 6.90 | 7.05 | 6.90 | 6.95 | 6.70 | 0.72% | 3,927,016 |
| Jul 20, 2025 | 6.85 | 6.95 | 6.85 | 6.90 | 6.65 | 0.73% | 1,781,314 |
| Jul 17, 2025 | 6.85 | 7.00 | 6.85 | 6.85 | 6.60 | - | 4,657,769 |
| Jul 16, 2025 | 6.70 | 6.98 | 6.70 | 6.85 | 6.60 | 2.24% | 6,334,949 |
| Jul 15, 2025 | 6.95 | 6.96 | 6.68 | 6.70 | 6.46 | -3.60% | 4,348,213 |