Natural Gas & Mining Project (Egypt Gas) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 26.720 | 26.900 | 26.430 | 26.650 | 26.040 | 134,708 |
| 2024-07-29 | 26.450 | 27.070 | 26.450 | 26.720 | 26.108 | 125,760 |
| 2024-07-28 | 26.800 | 27.000 | 26.370 | 26.450 | 25.845 | 76,354 |
| 2024-07-24 | 27.000 | 27.370 | 26.800 | 26.800 | 26.186 | 159,593 |
| 2024-07-23 | 26.830 | 27.500 | 26.830 | 27.000 | 26.382 | 326,092 |
| 2024-07-22 | 26.310 | 27.360 | 26.300 | 26.830 | 26.216 | 369,529 |
| 2024-07-21 | 26.400 | 26.650 | 26.110 | 26.310 | 25.708 | 90,481 |
| 2024-07-18 | 26.250 | 26.700 | 26.250 | 26.400 | 25.796 | 153,246 |
| 2024-07-17 | 26.200 | 26.700 | 26.200 | 26.250 | 25.649 | 135,368 |
| 2024-07-16 | 26.080 | 26.600 | 26.080 | 26.200 | 25.600 | 64,642 |
| 2024-07-15 | 26.560 | 26.890 | 26.020 | 26.080 | 25.483 | 146,541 |
| 2024-07-14 | 26.860 | 27.270 | 26.470 | 26.560 | 25.952 | 236,884 |
| 2024-07-10 | 26.280 | 27.680 | 26.250 | 26.860 | 26.245 | 866,469 |
| 2024-07-09 | 26.380 | 26.500 | 26.020 | 26.280 | 25.678 | 127,896 |
| 2024-07-08 | 26.300 | 26.970 | 26.300 | 26.380 | 25.776 | 427,339 |
| 2024-07-07 | 25.530 | 26.300 | 25.510 | 26.300 | 25.698 | 298,176 |
| 2024-07-04 | 25.870 | 26.130 | 25.500 | 25.530 | 24.946 | 103,638 |
| 2024-07-03 | 25.800 | 26.140 | 25.700 | 25.870 | 25.278 | 129,593 |
| 2024-07-02 | 26.160 | 26.300 | 25.750 | 25.800 | 25.209 | 107,771 |
| 2024-07-01 | 26.000 | 26.490 | 26.000 | 26.160 | 25.561 | 95,655 |
| 2024-06-27 | 26.010 | 26.500 | 25.970 | 26.000 | 25.405 | 258,360 |
| 2024-06-26 | 25.930 | 26.440 | 25.830 | 26.010 | 25.415 | 255,375 |
| 2024-06-25 | 25.390 | 26.650 | 25.310 | 25.930 | 25.336 | 606,294 |
| 2024-06-24 | 25.540 | 25.940 | 25.300 | 25.390 | 24.809 | 227,843 |
| 2024-06-23 | 25.010 | 25.700 | 25.010 | 25.540 | 24.955 | 177,328 |
| 2024-06-13 | 25.230 | 25.850 | 24.900 | 25.010 | 24.437 | 189,836 |
| 2024-06-12 | 24.730 | 25.400 | 24.440 | 25.230 | 24.652 | 130,924 |
| 2024-06-11 | 24.260 | 25.080 | 24.260 | 24.730 | 24.164 | 158,682 |
| 2024-06-10 | 24.160 | 24.520 | 24.070 | 24.260 | 23.705 | 91,355 |
| 2024-06-09 | 24.220 | 24.600 | 24.070 | 24.160 | 23.607 | 98,276 |
| 2024-06-06 | 24.720 | 25.000 | 24.200 | 24.220 | 23.666 | 178,763 |
| 2024-06-05 | 25.490 | 25.550 | 24.000 | 24.720 | 24.154 | 116,756 |
| 2024-06-04 | 24.680 | 25.540 | 24.680 | 25.490 | 24.906 | 152,838 |
| 2024-06-03 | 25.500 | 25.980 | 24.580 | 24.680 | 24.115 | 158,956 |
| 2024-06-02 | 25.350 | 26.200 | 25.350 | 25.500 | 24.916 | 417,590 |
| 2024-05-30 | 24.370 | 26.000 | 23.630 | 25.350 | 24.770 | 792,568 |
| 2024-05-29 | 24.400 | 24.980 | 24.160 | 24.370 | 23.812 | 47,136 |
| 2024-05-28 | 24.820 | 24.820 | 23.800 | 24.400 | 23.841 | 139,424 |
| 2024-05-27 | 25.440 | 25.600 | 24.800 | 24.820 | 24.252 | 425,351 |
| 2024-05-26 | 25.080 | 25.790 | 25.080 | 25.440 | 24.858 | 344,742 |
| 2024-05-23 | 23.760 | 25.500 | 23.760 | 25.080 | 24.506 | 562,073 |
| 2024-05-22 | 23.700 | 23.970 | 23.670 | 23.760 | 23.216 | 102,945 |
| 2024-05-21 | 23.900 | 24.130 | 23.600 | 23.700 | 23.157 | 152,443 |
| 2024-05-20 | 24.020 | 24.500 | 23.900 | 23.900 | 23.353 | 241,921 |
| 2024-05-19 | 23.740 | 24.190 | 23.600 | 24.020 | 23.470 | 220,946 |
| 2024-05-16 | 23.780 | 23.780 | 23.020 | 23.740 | 23.197 | 237,355 |
| 2024-05-15 | 35.220 | 35.550 | 34.900 | 35.130 | 22.884 | 108,468 |
| 2024-05-14 | 35.280 | 35.510 | 34.850 | 35.220 | 22.943 | 81,424 |
| 2024-05-13 | 35.100 | 35.460 | 34.030 | 35.280 | 22.982 | 104,757 |
| 2024-05-12 | 35.540 | 36.350 | 35.010 | 35.100 | 22.864 | 68,684 |
| 2024-05-09 | 35.920 | 36.000 | 34.030 | 35.540 | 23.151 | 96,368 |
| 2024-05-08 | 36.630 | 36.950 | 35.830 | 35.920 | 23.399 | 101,833 |
| 2024-05-07 | 35.690 | 36.800 | 35.010 | 36.630 | 23.861 | 143,350 |
| 2024-05-02 | 34.510 | 35.980 | 34.510 | 35.690 | 23.249 | 83,333 |
| 2024-05-01 | 33.420 | 35.260 | 33.420 | 35.260 | 22.969 | 295,877 |
| 2024-04-30 | 33.380 | 35.770 | 33.110 | 33.420 | 21.770 | 180,089 |
| 2024-04-29 | 32.150 | 33.580 | 32.150 | 33.380 | 21.744 | 59,592 |
| 2024-04-28 | 33.610 | 34.330 | 32.100 | 32.150 | 20.943 | 58,368 |
| 2024-04-24 | 34.990 | 35.010 | 33.030 | 33.610 | 21.894 | 70,593 |
| 2024-04-23 | 36.760 | 37.200 | 34.520 | 34.990 | 22.793 | 50,827 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-04 | 0.5000 EGP |
| 2025-04-28 | 0.5000 EGP |
| 2023-04-11 | 1.2500 EGP |
| 2022-04-19 | 1.5000 EGP |
| 2021-04-22 | 1.0000 EGP |
| 2020-04-23 | 3.0000 EGP |
| 2019-04-22 | 1.2500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.