Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	30.140	30.490	30.000	30.070	19.588	111,431
2023-07-31	30.070	30.310	30.000	30.140	19.633	84,609
2023-07-30	30.360	30.590	30.000	30.070	19.588	88,755
2023-07-27	30.310	30.700	30.300	30.360	19.777	60,582
2023-07-26	30.500	30.900	30.300	30.310	19.744	54,683
2023-07-25	30.820	31.080	30.450	30.500	19.868	62,349
2023-07-24	31.150	31.190	30.800	30.820	20.076	40,005
2023-07-19	31.000	31.590	30.900	31.150	20.291	121,724
2023-07-18	30.930	31.400	30.700	31.000	20.194	175,239
2023-07-17	30.890	31.390	30.880	30.930	20.148	43,723
2023-07-16	30.860	31.500	30.510	30.890	20.122	81,463
2023-07-13	30.810	31.120	30.700	30.860	20.102	99,892
2023-07-12	30.980	31.490	30.610	30.810	20.070	37,175
2023-07-11	30.900	31.400	30.700	30.980	20.181	75,617
2023-07-10	30.150	30.950	30.150	30.900	20.128	55,907
2023-07-09	31.070	31.280	30.110	30.150	19.640	77,516
2023-07-06	31.610	31.880	31.010	31.070	20.239	109,075
2023-07-05	31.790	32.030	31.600	31.610	20.591	55,141
2023-07-04	32.010	32.400	31.720	31.790	20.708	53,893
2023-06-26	31.730	32.100	31.400	32.010	20.851	122,878
2023-06-25	31.700	32.250	31.620	31.730	20.669	43,521
2023-06-22	31.930	32.200	31.510	31.700	20.650	147,616
2023-06-21	32.510	32.600	31.900	31.930	20.799	152,245
2023-06-20	32.520	32.730	32.500	32.510	21.177	65,126
2023-06-19	32.880	33.240	32.400	32.520	21.184	128,670
2023-06-18	32.680	33.580	32.680	32.880	21.418	545,315
2023-06-15	31.880	33.300	31.880	32.680	21.288	683,003
2023-06-14	31.860	32.150	31.810	31.880	20.767	86,631
2023-06-13	31.880	32.500	31.810	31.860	20.754	108,867
2023-06-12	31.960	32.270	31.830	31.880	20.767	35,130
2023-06-11	31.930	32.350	31.810	31.960	20.819	129,467
2023-06-08	32.020	32.450	31.800	31.930	20.799	176,562
2023-06-07	32.670	32.950	32.000	32.020	20.858	153,267
2023-06-06	32.510	33.000	32.500	32.670	21.281	132,237
2023-06-05	32.360	33.100	32.000	32.510	21.177	389,781
2023-06-04	32.470	32.970	32.310	32.360	21.079	123,286
2023-06-01	32.710	33.000	32.450	32.470	21.151	200,646
2023-05-31	32.830	33.300	32.600	32.710	21.308	224,714
2023-05-30	32.380	33.300	32.300	32.830	21.386	417,323
2023-05-29	32.510	32.850	32.210	32.380	21.093	103,399
2023-05-28	31.950	33.380	31.860	32.510	21.177	285,800
2023-05-25	32.480	32.950	31.900	31.950	20.812	259,086
2023-05-24	31.070	32.690	31.070	32.480	21.158	532,636
2023-05-23	31.130	31.290	30.500	31.070	20.239	149,392
2023-05-22	31.210	31.470	31.060	31.130	20.278	63,305
2023-05-21	31.160	31.440	31.050	31.210	20.330	54,951
2023-05-18	31.060	31.570	30.900	31.160	20.298	182,549
2023-05-17	31.560	31.940	31.020	31.060	20.233	164,761
2023-05-16	32.070	32.110	31.350	31.560	20.558	161,361
2023-05-15	32.500	33.000	32.010	32.070	20.891	181,537
2023-05-14	32.000	32.600	32.000	32.500	21.171	143,995
2023-05-11	32.050	32.700	31.960	32.000	20.845	270,048
2023-05-10	32.120	32.400	31.750	32.050	20.878	174,896
2023-05-09	32.620	32.900	32.050	32.120	20.923	192,418
2023-05-08	32.160	32.700	32.160	32.620	21.249	207,499
2023-05-07	32.380	32.540	31.900	32.160	20.949	51,794
2023-05-03	32.260	32.690	32.250	32.380	21.093	106,738
2023-05-02	32.710	32.890	32.200	32.260	21.014	145,119
2023-05-01	33.390	33.490	32.500	32.710	21.308	364,983
2023-04-30	33.500	34.300	33.220	33.390	21.750	349,516

← NewerPage 14 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.