Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	37.350	37.900	36.500	36.760	23.946	53,981
2024-04-21	36.340	37.800	36.340	37.350	24.330	79,723
2024-04-18	37.980	38.250	36.000	36.340	23.672	143,261
2024-04-17	36.800	38.450	36.800	37.980	24.740	140,851
2024-04-16	36.250	36.890	36.100	36.800	23.972	98,988
2024-04-15	35.690	36.360	35.500	36.250	23.613	63,413
2024-04-08	35.490	35.990	35.450	35.690	23.249	92,989
2024-04-07	36.500	36.930	35.360	35.490	23.118	151,883
2024-04-04	35.550	36.650	35.550	36.500	23.776	87,761
2024-04-03	35.170	35.600	34.880	35.550	23.157	56,193
2024-04-02	35.350	35.970	35.070	35.170	22.910	92,078
2024-04-01	34.200	35.500	34.200	35.350	23.027	77,835
2024-03-31	35.520	35.800	34.000	34.200	22.278	120,024
2024-03-28	36.480	36.530	35.300	35.520	23.138	100,397
2024-03-27	37.670	37.980	36.400	36.480	23.763	92,591
2024-03-26	37.760	38.500	37.500	37.670	24.538	87,768
2024-03-25	37.410	37.950	36.800	37.760	24.597	102,258
2024-03-24	37.020	38.220	37.010	37.410	24.369	168,275
2024-03-21	36.650	37.420	36.190	37.020	24.115	108,520
2024-03-20	37.230	38.000	36.600	36.650	23.874	155,246
2024-03-19	36.680	37.440	36.300	37.230	24.252	166,857
2024-03-18	40.380	40.380	36.500	36.680	23.894	256,287
2024-03-17	42.050	42.800	40.000	40.380	26.304	128,451
2024-03-14	40.030	43.000	39.620	42.050	27.392	129,578
2024-03-13	41.500	42.400	39.620	40.030	26.076	211,725
2024-03-12	43.150	44.750	41.010	41.500	27.033	461,461
2024-03-11	44.470	45.500	43.100	43.150	28.108	339,307
2024-03-10	41.170	46.900	41.170	44.470	28.968	768,072
2024-03-07	41.160	41.820	40.140	41.170	26.818	113,902
2024-03-06	42.310	43.980	41.000	41.160	26.812	344,412
2024-03-05	40.120	42.750	40.120	42.310	27.561	438,140
2024-03-04	39.580	40.430	39.580	40.120	26.134	80,004
2024-03-03	39.940	40.840	39.290	39.580	25.783	152,427
2024-02-29	40.420	40.950	39.100	39.940	26.017	194,849
2024-02-28	42.000	42.290	40.400	40.420	26.330	215,287
2024-02-27	41.590	42.980	41.590	42.000	27.359	167,628
2024-02-26	40.050	41.800	40.000	41.590	27.092	212,751
2024-02-25	43.800	43.800	38.010	40.050	26.089	412,642
2024-02-22	43.810	44.250	43.750	43.800	28.532	180,466
2024-02-21	44.000	44.150	43.540	43.810	28.538	182,340
2024-02-20	44.530	45.000	43.700	44.000	28.662	344,131
2024-02-19	45.180	45.500	44.140	44.530	29.007	339,726
2024-02-18	43.850	45.490	43.510	45.180	29.430	449,960
2024-02-15	43.340	44.690	43.340	43.850	28.564	456,189
2024-02-14	43.000	43.700	43.000	43.340	28.232	226,694
2024-02-13	43.080	43.900	42.890	43.000	28.010	309,542
2024-02-12	44.100	44.450	42.690	43.080	28.063	383,072
2024-02-11	45.310	45.980	43.730	44.100	28.727	255,235
2024-02-08	45.000	46.350	45.000	45.310	29.515	279,761
2024-02-07	45.030	46.700	44.740	45.000	29.313	651,435
2024-02-06	44.990	48.470	44.990	45.030	29.333	696,132
2024-02-05	44.330	45.000	43.860	44.990	29.307	498,533
2024-02-04	45.970	46.020	43.880	44.330	28.877	414,649
2024-02-01	43.540	45.970	41.000	45.970	29.945	439,428
2024-01-31	48.100	48.750	42.500	43.540	28.362	768,626
2024-01-30	44.550	50.100	44.550	48.100	31.333	2,832,328
2024-01-29	43.120	45.480	42.800	44.550	29.020	770,814
2024-01-28	42.850	45.000	42.850	43.120	28.089	337,856
2024-01-24	43.000	43.720	42.800	42.850	27.913	226,955
2024-01-23	44.340	44.990	42.940	43.000	28.010	477,258

← NewerPage 11 of 21 · 1,212 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.