Natural Gas & Mining Project (Egypt Gas) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-31	26.650	26.950	26.510	26.690	26.079	65,606
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

← NewerPage 10 of 21 · 1,216 trading daysOlder →

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.