Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	33.080	33.700	33.000	33.500	21.822	191,333
2023-04-26	33.240	33.460	32.630	33.080	21.548	179,894
2023-04-19	33.280	33.500	33.110	33.240	21.653	222,158
2023-04-18	32.550	33.750	32.550	33.280	21.679	193,672
2023-04-13	32.960	33.190	32.440	32.550	21.203	371,248
2023-04-12	33.160	33.290	32.800	32.960	21.470	119,238
2023-04-11	33.960	33.960	32.800	33.160	21.601	243,257
2023-04-10	33.670	34.300	33.560	33.960	21.307	273,115
2023-04-09	33.540	33.950	33.400	33.670	21.126	101,823
2023-04-06	33.720	34.200	33.400	33.540	21.044	152,794
2023-04-05	33.620	34.290	33.600	33.720	21.157	193,105
2023-04-04	34.330	34.800	33.530	33.620	21.094	380,774
2023-04-03	32.050	34.400	32.050	34.330	21.540	605,348
2023-04-02	31.970	32.380	31.780	32.050	20.109	112,815
2023-03-30	32.300	32.900	31.770	31.970	20.059	221,219
2023-03-29	31.450	32.740	31.450	32.300	20.266	194,004
2023-03-28	31.720	32.200	30.790	31.450	19.733	131,900
2023-03-27	32.470	32.900	31.650	31.720	19.902	148,011
2023-03-26	31.520	32.930	31.520	32.470	20.373	129,763
2023-03-23	31.730	31.850	30.900	31.520	19.777	86,856
2023-03-22	32.220	33.000	31.700	31.730	19.908	111,196
2023-03-21	31.280	32.700	31.280	32.220	20.216	176,498
2023-03-20	30.430	31.750	30.430	31.280	19.626	152,870
2023-03-19	30.320	30.800	29.500	30.430	19.093	82,079
2023-03-16	30.130	30.590	28.050	30.320	19.024	212,962
2023-03-15	32.540	33.240	27.000	30.130	18.904	219,412
2023-03-14	32.260	32.820	31.810	32.540	20.417	166,955
2023-03-13	34.930	35.390	32.000	32.260	20.241	353,147
2023-03-12	35.840	36.000	34.660	34.930	21.916	185,641
2023-03-09	35.260	35.900	35.110	35.840	22.487	176,941
2023-03-08	35.140	35.900	34.840	35.260	22.123	316,948
2023-03-07	36.510	37.000	34.960	35.140	22.048	305,885
2023-03-06	37.040	37.280	36.400	36.510	22.907	195,631
2023-03-05	37.440	37.960	36.840	37.040	23.240	284,862
2023-03-02	35.940	37.650	35.940	37.440	23.491	923,132
2023-03-01	35.160	36.180	35.160	35.940	22.550	197,849
2023-02-28	35.620	35.800	35.100	35.160	22.060	114,720
2023-02-27	36.000	36.450	35.580	35.620	22.349	110,471
2023-02-26	35.090	36.170	34.850	36.000	22.587	218,768
2023-02-23	34.800	35.670	34.550	35.090	22.016	156,393
2023-02-22	35.820	36.370	34.800	34.800	21.835	253,213
2023-02-21	35.650	36.150	35.000	35.820	22.474	211,939
2023-02-20	36.980	37.140	35.410	35.650	22.368	268,406
2023-02-19	36.730	37.700	36.730	36.980	23.202	431,783
2023-02-16	36.160	37.480	36.160	36.730	23.045	747,919
2023-02-15	35.870	36.390	35.810	36.160	22.688	171,626
2023-02-14	35.310	36.400	35.310	35.870	22.506	243,582
2023-02-13	35.530	36.000	35.220	35.310	22.155	91,387
2023-02-12	35.210	36.240	34.900	35.530	22.293	303,119
2023-02-09	34.990	35.370	34.510	35.210	22.092	176,206
2023-02-08	34.890	35.580	34.340	34.990	21.954	353,540
2023-02-07	34.340	35.000	34.340	34.890	21.891	205,443
2023-02-06	33.900	34.640	33.750	34.340	21.546	304,708
2023-02-05	35.260	35.440	33.090	33.900	21.270	342,692
2023-02-02	36.100	36.490	35.050	35.260	22.123	211,528
2023-02-01	36.030	36.600	35.620	36.100	22.650	198,356
2023-01-31	37.080	37.160	36.000	36.030	22.606	400,667
2023-01-30	38.640	38.840	36.920	37.080	23.265	476,536
2023-01-29	38.510	39.060	38.450	38.640	24.244	170,788
2023-01-25	38.890	39.320	38.400	38.510	24.162	489,600

← NewerPage 15 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.