Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	34.230	35.750	34.230	35.100	22.864	1,233,975
2023-10-25	35.000	36.000	34.000	34.230	22.298	1,328,228
2023-10-24	32.110	35.050	32.110	35.000	22.799	2,471,641
2023-10-23	30.490	32.490	30.140	32.110	20.917	1,405,610
2023-10-22	30.470	30.750	29.850	30.490	19.861	332,871
2023-10-19	30.240	30.890	30.210	30.470	19.848	279,531
2023-10-18	30.050	30.790	30.050	30.240	19.699	251,684
2023-10-17	29.210	30.550	29.210	30.050	19.575	509,500
2023-10-16	28.930	29.300	28.930	29.210	19.028	86,296
2023-10-15	28.920	29.330	28.830	28.930	18.845	99,308
2023-10-12	28.900	29.460	28.800	28.920	18.839	168,716
2023-10-11	28.740	29.550	28.740	28.900	18.826	241,041
2023-10-10	28.500	29.160	28.500	28.740	18.721	98,122
2023-10-09	28.350	28.990	28.350	28.500	18.565	68,991
2023-10-08	29.620	29.620	27.400	28.350	18.467	270,633
2023-10-04	29.550	29.760	29.000	29.620	19.295	103,477
2023-10-03	29.790	29.990	29.520	29.550	19.249	125,290
2023-10-02	30.100	30.380	29.400	29.790	19.405	230,707
2023-10-01	30.440	30.900	30.000	30.100	19.607	151,496
2023-09-27	30.750	30.900	30.260	30.440	19.829	232,973
2023-09-26	30.810	31.170	30.700	30.750	20.031	105,484
2023-09-25	30.770	31.480	30.770	30.810	20.070	292,732
2023-09-24	30.750	31.280	30.750	30.770	20.044	151,440
2023-09-21	30.890	31.170	30.500	30.750	20.031	219,738
2023-09-20	31.770	31.990	30.820	30.890	20.122	390,172
2023-09-19	31.500	32.220	31.500	31.770	20.695	924,488
2023-09-18	30.700	31.700	30.700	31.500	20.519	752,456
2023-09-17	30.730	30.900	30.630	30.700	19.998	145,613
2023-09-14	30.610	30.950	30.600	30.730	20.018	192,423
2023-09-13	30.600	30.920	30.550	30.610	19.940	106,110
2023-09-12	30.760	31.090	30.600	30.600	19.933	188,295
2023-09-11	31.030	31.270	30.710	30.760	20.037	201,039
2023-09-10	30.940	31.350	30.940	31.030	20.213	149,531
2023-09-07	30.900	31.240	30.850	30.940	20.155	185,129
2023-09-06	30.870	31.610	30.870	30.900	20.128	653,928
2023-09-05	31.050	31.290	30.850	30.870	20.109	464,339
2023-09-04	30.600	31.170	30.600	31.050	20.226	386,089
2023-09-03	31.050	31.450	30.590	30.600	19.933	428,333
2023-08-31	31.200	31.750	30.750	31.050	20.226	797,268
2023-08-30	30.330	31.980	30.330	31.200	20.324	1,758,289
2023-08-29	29.300	30.590	29.300	30.330	19.757	2,150,797
2023-08-28	29.230	29.600	29.230	29.300	19.086	201,307
2023-08-27	29.250	29.500	29.200	29.230	19.041	151,392
2023-08-24	29.420	29.500	29.220	29.250	19.054	95,018
2023-08-23	29.500	29.870	29.400	29.420	19.164	183,417
2023-08-22	29.500	29.900	29.400	29.500	19.217	167,096
2023-08-21	29.600	29.700	29.430	29.500	19.217	158,563
2023-08-20	29.720	30.010	29.560	29.600	19.282	134,464
2023-08-17	29.920	30.120	29.700	29.720	19.360	134,368
2023-08-16	30.080	30.300	29.900	29.920	19.490	150,071
2023-08-15	30.080	30.490	30.050	30.080	19.594	95,148
2023-08-14	29.870	30.340	29.850	30.080	19.594	277,266
2023-08-13	29.900	30.120	29.710	29.870	19.457	105,245
2023-08-10	30.120	30.470	29.860	29.900	19.477	295,834
2023-08-09	30.270	30.400	30.100	30.120	19.620	46,313
2023-08-08	30.300	30.730	30.150	30.270	19.718	107,965
2023-08-07	30.200	30.400	30.050	30.300	19.738	105,881
2023-08-06	30.000	30.340	29.880	30.200	19.672	95,084
2023-08-03	30.000	30.050	29.760	30.000	19.542	76,283
2023-08-02	30.070	30.250	29.950	30.000	19.542	133,975

← NewerPage 13 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.