Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-24	38.300	39.090	38.050	38.890	24.401	400,395
2023-01-23	39.400	39.690	38.200	38.300	24.030	519,164
2023-01-22	39.040	40.480	39.040	39.400	24.721	539,528
2023-01-19	39.500	39.900	38.770	39.040	24.495	430,434
2023-01-18	39.700	40.900	39.300	39.500	24.783	1,419,510
2023-01-17	37.330	39.950	37.330	39.700	24.909	1,914,611
2023-01-16	36.130	38.300	36.130	37.330	23.422	1,032,568
2023-01-15	36.040	36.670	36.000	36.130	22.669	203,283
2023-01-12	36.050	36.950	35.500	36.040	22.613	210,353
2023-01-11	36.520	38.000	35.910	36.050	22.619	364,109
2023-01-10	37.590	37.590	36.160	36.520	22.914	218,103
2023-01-09	38.060	38.690	37.320	37.590	23.585	445,404
2023-01-05	38.200	39.000	38.030	38.060	23.880	513,330
2023-01-04	38.420	38.690	36.000	38.200	23.968	587,429
2023-01-03	38.370	39.200	38.250	38.420	24.106	484,131
2023-01-02	37.200	38.550	37.200	38.370	24.074	421,468
2022-12-29	36.190	37.470	36.190	37.200	23.340	320,392
2022-12-28	36.080	36.590	36.000	36.190	22.707	120,456
2022-12-27	36.250	36.890	36.000	36.080	22.638	237,892
2022-12-26	36.070	36.500	36.000	36.250	22.744	104,191
2022-12-25	35.500	36.360	35.000	36.070	22.631	363,258
2022-12-22	36.820	37.150	35.500	35.500	22.274	304,480
2022-12-21	37.230	37.230	36.600	36.820	23.102	255,954
2022-12-20	37.350	37.800	36.810	37.230	23.359	596,276
2022-12-19	37.020	37.500	36.200	37.350	23.434	589,729
2022-12-18	38.030	38.480	36.900	37.020	23.227	406,199
2022-12-15	38.920	39.500	37.670	38.030	23.861	608,710
2022-12-14	38.140	39.990	38.140	38.920	24.420	1,368,731
2022-12-13	36.500	38.970	36.500	38.140	23.930	1,082,641
2022-12-12	35.950	36.900	35.060	36.500	22.901	1,140,284
2022-12-11	37.320	37.900	35.500	35.950	22.556	538,108
2022-12-08	36.280	37.900	36.100	37.320	23.416	1,013,488
2022-12-07	34.600	36.880	34.600	36.280	22.763	1,089,977
2022-12-06	33.990	34.760	33.660	34.600	21.709	945,883
2022-12-05	33.870	34.790	33.860	33.990	21.326	920,816
2022-12-04	32.910	34.340	32.910	33.870	21.251	1,485,946
2022-12-01	32.990	33.450	32.750	32.910	20.649	724,972
2022-11-30	33.050	33.800	32.350	32.990	20.699	1,569,741
2022-11-29	31.460	33.300	31.460	33.050	20.736	2,037,304
2022-11-28	30.230	31.870	30.230	31.460	19.739	2,612,589
2022-11-27	30.010	30.680	30.010	30.230	18.967	957,840
2022-11-24	30.150	30.400	29.950	30.010	18.829	624,168
2022-11-23	30.200	30.520	29.860	30.150	18.917	817,192
2022-11-22	29.830	30.290	29.830	30.200	18.948	377,676
2022-11-21	30.530	30.650	29.740	29.830	18.716	575,610
2022-11-20	30.700	31.100	30.420	30.530	19.155	539,617
2022-11-17	30.040	31.090	30.040	30.700	19.262	1,868,286
2022-11-16	29.770	30.200	29.770	30.040	18.848	1,143,554
2022-11-15	30.010	30.350	29.700	29.770	18.679	852,438
2022-11-14	30.300	30.790	29.880	30.010	18.829	1,058,031
2022-11-13	29.330	30.500	29.330	30.300	19.011	1,553,745
2022-11-10	28.880	29.640	28.880	29.330	18.402	522,765
2022-11-09	29.150	29.490	28.700	28.880	18.120	573,297
2022-11-08	29.160	30.450	29.100	29.150	18.290	1,622,752
2022-11-07	29.500	29.850	29.040	29.160	18.296	746,369
2022-11-06	27.850	29.900	27.800	29.500	18.509	2,562,320
2022-11-03	27.600	28.390	27.300	27.850	17.474	967,588
2022-11-02	28.090	28.780	27.500	27.600	17.317	1,112,282
2022-11-01	28.510	29.000	28.010	28.090	17.625	1,479,590
2022-10-31	28.320	29.000	28.320	28.510	17.888	211,372

← NewerPage 16 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.