Egyptian Transport and Commercial Services Company S.A.E. (EGX:ETRS)
Egypt
· Delayed Price · Currency is EGP 7.60
+0.32 (4.40%)
At close: Mar 8, 2026
EGX:ETRS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 7.60 | 8.20 | 7.60 | 7.90 | 7.90 | 3.95% | 24,675,920 |
| Mar 8, 2026 | 7.28 | 7.60 | 7.20 | 7.60 | 7.60 | 4.40% | 3,593,977 |
| Mar 5, 2026 | 7.20 | 7.43 | 7.28 | 7.28 | 7.28 | 1.11% | 3,190,179 |
| Mar 4, 2026 | 7.00 | 7.35 | 7.05 | 7.20 | 7.20 | 2.86% | 2,427,981 |
| Mar 3, 2026 | 7.03 | 7.20 | 6.85 | 7.00 | 7.00 | -0.43% | 1,353,660 |
| Mar 2, 2026 | 6.75 | 7.05 | 6.67 | 7.03 | 7.03 | 4.15% | 1,449,914 |
| Mar 1, 2026 | 7.00 | 6.98 | 6.37 | 6.75 | 6.75 | -3.57% | 4,014,737 |
| Feb 26, 2026 | 6.94 | 7.09 | 6.92 | 7.00 | 7.00 | 0.86% | 1,053,114 |
| Feb 25, 2026 | 7.15 | 7.25 | 6.94 | 6.94 | 6.94 | -2.94% | 1,291,840 |
| Feb 24, 2026 | 7.30 | 7.36 | 7.13 | 7.15 | 7.15 | -2.05% | 1,254,069 |
| Feb 23, 2026 | 6.90 | 7.42 | 6.82 | 7.30 | 7.30 | 5.80% | 4,938,473 |
| Feb 22, 2026 | 7.17 | 7.30 | 6.84 | 6.90 | 6.90 | -3.77% | 2,936,673 |
| Feb 19, 2026 | 7.64 | 7.67 | 7.10 | 7.17 | 7.17 | -6.15% | 5,115,426 |
| Feb 18, 2026 | 7.55 | 7.84 | 7.55 | 7.64 | 7.64 | 1.19% | 6,936,976 |
| Feb 17, 2026 | 7.66 | 7.72 | 7.53 | 7.55 | 7.55 | -1.44% | 4,905,412 |
| Feb 16, 2026 | 7.88 | 7.98 | 7.63 | 7.66 | 7.66 | -2.79% | 5,664,035 |
| Feb 15, 2026 | 7.77 | 8.00 | 7.77 | 7.88 | 7.88 | 1.42% | 6,021,982 |
| Feb 12, 2026 | 7.81 | 7.88 | 7.74 | 7.77 | 7.77 | -0.51% | 1,897,698 |
| Feb 11, 2026 | 7.79 | 7.99 | 7.79 | 7.81 | 7.81 | 0.26% | 2,347,709 |
| Feb 10, 2026 | 7.75 | 7.85 | 7.75 | 7.79 | 7.79 | 0.52% | 1,124,020 |
| Feb 9, 2026 | 7.80 | 7.85 | 7.74 | 7.75 | 7.75 | -0.64% | 1,404,673 |
| Feb 8, 2026 | 7.72 | 7.89 | 7.72 | 7.80 | 7.80 | 1.04% | 1,375,689 |
| Feb 5, 2026 | 7.84 | 7.93 | 7.70 | 7.72 | 7.72 | -1.53% | 1,371,473 |
| Feb 4, 2026 | 7.80 | 8.04 | 7.82 | 7.84 | 7.84 | 0.51% | 4,794,390 |
| Feb 3, 2026 | 7.84 | 8.00 | 7.72 | 7.80 | 7.80 | -0.51% | 3,112,052 |
| Feb 2, 2026 | 7.60 | 7.85 | 7.52 | 7.84 | 7.84 | 3.16% | 1,584,674 |
| Feb 1, 2026 | 7.53 | 7.69 | 7.45 | 7.60 | 7.60 | 0.93% | 1,000,276 |
| Jan 28, 2026 | 7.83 | 8.00 | 7.50 | 7.53 | 7.53 | -3.83% | 1,962,385 |
| Jan 27, 2026 | 7.91 | 8.13 | 7.60 | 7.83 | 7.83 | -1.01% | 9,730,251 |
| Jan 26, 2026 | 7.79 | 7.92 | 7.67 | 7.91 | 7.91 | 1.54% | 3,871,811 |
| Jan 25, 2026 | 7.68 | 7.93 | 7.66 | 7.79 | 7.79 | 1.43% | 5,297,001 |
| Jan 22, 2026 | 7.53 | 7.89 | 7.51 | 7.68 | 7.68 | 1.99% | 6,984,468 |
| Jan 21, 2026 | 7.40 | 7.63 | 7.36 | 7.53 | 7.53 | 1.76% | 2,784,382 |
| Jan 20, 2026 | 7.46 | 7.54 | 7.37 | 7.40 | 7.40 | -0.80% | 686,293 |
| Jan 19, 2026 | 7.50 | 7.68 | 7.42 | 7.46 | 7.46 | -0.53% | 2,282,683 |
| Jan 18, 2026 | 7.22 | 7.50 | 7.27 | 7.50 | 7.50 | 3.88% | 687,201 |
| Jan 15, 2026 | 7.47 | 7.55 | 7.20 | 7.22 | 7.22 | -3.35% | 802,253 |
| Jan 14, 2026 | 7.47 | 7.66 | 7.20 | 7.47 | 7.47 | - | 4,249,558 |
| Jan 13, 2026 | 7.29 | 7.80 | 7.09 | 7.47 | 7.47 | 2.47% | 8,066,346 |
| Jan 12, 2026 | 7.50 | 7.57 | 7.20 | 7.29 | 7.29 | -2.80% | 1,289,907 |
| Jan 11, 2026 | 7.58 | 7.80 | 7.39 | 7.50 | 7.50 | -1.06% | 956,910 |
| Jan 8, 2026 | 7.59 | 7.70 | 7.55 | 7.58 | 7.58 | -0.13% | 1,528,339 |
| Jan 6, 2026 | 7.60 | 7.74 | 7.51 | 7.59 | 7.59 | -0.13% | 1,229,230 |
| Jan 5, 2026 | 7.90 | 7.98 | 7.46 | 7.60 | 7.60 | -3.80% | 3,512,972 |
| Jan 4, 2026 | 8.05 | 8.18 | 7.84 | 7.90 | 7.90 | -1.86% | 1,979,427 |
| Dec 31, 2025 | 8.08 | 8.15 | 7.77 | 8.05 | 8.05 | -0.37% | 5,359,541 |
| Dec 30, 2025 | 8.00 | 8.41 | 7.90 | 8.08 | 8.08 | 1.00% | 9,212,090 |
| Dec 29, 2025 | 8.17 | 8.24 | 8.00 | 8.00 | 8.00 | -2.08% | 1,427,281 |
| Dec 28, 2025 | 8.30 | 8.34 | 8.12 | 8.17 | 8.17 | -1.57% | 1,525,225 |
| Dec 25, 2025 | 8.23 | 8.31 | 8.05 | 8.30 | 8.30 | 0.85% | 4,901,161 |
| Dec 24, 2025 | 8.10 | 8.27 | 7.96 | 8.23 | 8.23 | 1.60% | 6,506,054 |
| Dec 23, 2025 | 7.90 | 8.18 | 7.71 | 8.10 | 8.10 | 2.53% | 9,104,509 |
| Dec 22, 2025 | 8.21 | 8.28 | 7.80 | 7.90 | 7.90 | -3.78% | 10,252,670 |
| Dec 21, 2025 | 8.20 | 8.45 | 8.01 | 8.21 | 8.21 | 0.12% | 11,573,140 |
| Dec 18, 2025 | 7.65 | 8.29 | 7.53 | 8.20 | 8.20 | 7.19% | 19,094,670 |
| Dec 17, 2025 | 7.61 | 8.03 | 7.53 | 7.65 | 7.65 | 0.53% | 20,061,340 |
| Dec 16, 2025 | 7.05 | 7.90 | 7.07 | 7.61 | 7.61 | 7.94% | 38,386,020 |
| Dec 15, 2025 | 6.73 | 7.07 | 6.76 | 7.05 | 7.05 | 4.75% | 17,549,470 |
| Dec 14, 2025 | 6.69 | 6.86 | 6.67 | 6.73 | 6.73 | 0.60% | 3,358,491 |
| Dec 11, 2025 | 6.70 | 6.76 | 6.61 | 6.69 | 6.69 | -0.15% | 1,166,144 |
| Dec 10, 2025 | 6.74 | 6.79 | 6.66 | 6.70 | 6.70 | -0.59% | 2,665,207 |
| Dec 9, 2025 | 6.53 | 6.75 | 6.50 | 6.74 | 6.74 | 3.22% | 8,105,548 |
| Dec 8, 2025 | 6.53 | 6.61 | 6.50 | 6.53 | 6.53 | - | 2,541,391 |
| Dec 7, 2025 | 6.27 | 6.53 | 6.37 | 6.53 | 6.53 | 4.15% | 3,232,610 |
| 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 |