Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	44.220	45.950	44.000	44.340	28.883	593,666
2024-01-21	42.900	45.000	42.900	44.220	28.805	32,739,624
2024-01-18	42.850	43.500	42.660	42.900	27.945	91,294
2024-01-17	43.000	44.240	42.830	42.850	27.913	364,450
2024-01-16	41.940	44.000	41.940	43.000	28.010	635,763
2024-01-15	42.260	42.500	41.900	41.940	27.320	271,926
2024-01-14	42.340	42.840	42.100	42.260	27.528	128,570
2024-01-11	43.040	43.290	42.260	42.340	27.581	205,152
2024-01-10	43.130	43.880	43.010	43.040	28.036	215,160
2024-01-09	41.400	43.900	41.400	43.130	28.095	817,487
2024-01-08	41.120	41.820	41.120	41.400	26.968	123,896
2024-01-04	41.080	41.900	40.860	41.120	26.786	108,592
2024-01-03	41.450	41.700	40.950	41.080	26.760	131,296
2024-01-02	40.000	42.000	40.000	41.450	27.001	289,256
2023-12-31	39.880	40.600	39.880	40.000	26.056	295,103
2023-12-28	40.310	41.000	39.800	39.880	25.978	169,574
2023-12-27	39.680	40.950	39.680	40.310	26.258	60,264
2023-12-26	39.480	40.340	39.480	39.680	25.848	69,290
2023-12-25	40.000	40.440	38.500	39.480	25.717	100,504
2023-12-24	40.190	41.500	40.000	40.000	26.056	144,112
2023-12-21	40.610	41.180	40.110	40.190	26.180	77,748
2023-12-20	40.940	41.400	40.420	40.610	26.454	94,400
2023-12-19	41.600	42.040	40.850	40.940	26.669	164,846
2023-12-18	41.340	42.130	41.340	41.600	27.098	166,988
2023-12-17	41.500	42.500	41.180	41.340	26.929	100,268
2023-12-14	41.180	42.500	41.180	41.500	27.033	336,322
2023-12-13	39.890	41.800	39.890	41.180	26.825	260,032
2023-12-12	40.610	41.410	39.500	39.890	25.985	218,426
2023-12-11	41.000	41.350	40.010	40.610	26.454	191,937
2023-12-10	42.250	43.400	41.000	41.000	26.708	200,367
2023-12-07	41.880	42.470	40.000	42.250	27.522	481,343
2023-12-06	43.850	44.490	41.600	41.880	27.281	335,232
2023-12-05	44.060	44.980	43.610	43.850	28.564	308,574
2023-12-04	44.710	45.700	43.810	44.060	28.701	458,927
2023-12-03	43.610	45.850	43.610	44.710	29.124	586,668
2023-11-30	43.550	44.400	42.010	43.610	28.408	832,170
2023-11-29	43.050	44.970	43.050	43.550	28.369	1,015,438
2023-11-28	41.260	43.800	41.260	43.050	28.043	1,435,588
2023-11-27	38.760	42.500	38.760	41.260	26.877	1,674,250
2023-11-26	38.130	39.500	38.130	38.760	25.248	434,691
2023-11-23	38.310	39.100	37.800	38.130	24.838	670,084
2023-11-22	34.600	39.400	34.600	38.310	24.955	2,879,078
2023-11-21	34.250	34.800	34.110	34.600	22.539	315,433
2023-11-20	35.200	35.500	34.120	34.250	22.311	420,318
2023-11-19	34.970	35.570	34.900	35.200	22.930	286,841
2023-11-16	34.770	35.500	34.770	34.970	22.780	377,547
2023-11-15	34.300	35.250	34.300	34.770	22.649	494,103
2023-11-14	33.910	34.910	33.910	34.300	22.343	313,290
2023-11-13	33.640	34.490	33.640	33.910	22.089	235,474
2023-11-12	33.620	34.200	33.600	33.640	21.913	162,838
2023-11-09	33.940	34.490	33.520	33.620	21.900	326,570
2023-11-08	34.040	34.790	33.810	33.940	22.109	382,178
2023-11-07	34.270	34.750	33.900	34.040	22.174	264,359
2023-11-06	34.530	35.000	34.020	34.270	22.324	347,654
2023-11-05	34.370	35.650	34.370	34.530	22.493	579,473
2023-11-02	33.000	34.700	33.000	34.370	22.389	399,177
2023-11-01	33.770	34.150	32.600	33.000	21.496	456,929
2023-10-31	35.320	35.700	33.700	33.770	21.998	703,194
2023-10-30	35.310	35.950	35.100	35.320	23.008	504,684
2023-10-29	35.100	36.990	35.100	35.310	23.001	1,224,509

← NewerPage 12 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.