Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	28.320	29.000	28.320	28.510	17.888	211,372
2022-10-30	28.980	29.410	28.300	28.320	17.769	204,813
2022-10-27	29.270	30.290	28.570	28.980	18.183	518,532
2022-10-26	29.730	30.080	29.200	29.270	18.365	172,030
2022-10-25	29.440	30.130	29.440	29.730	18.653	184,082
2022-10-24	29.740	30.350	29.320	29.440	18.472	189,704
2022-10-23	29.960	30.500	29.580	29.740	18.660	172,121
2022-10-20	30.840	31.250	29.750	29.960	18.798	251,292
2022-10-19	29.290	31.390	29.200	30.840	19.350	617,260
2022-10-18	29.580	29.910	29.030	29.290	18.377	112,843
2022-10-17	29.420	30.000	29.370	29.580	18.559	126,918
2022-10-16	29.420	30.060	29.210	29.420	18.459	95,366
2022-10-13	29.170	29.700	29.060	29.420	18.459	89,331
2022-10-12	29.710	30.190	29.120	29.170	18.302	96,964
2022-10-11	29.070	30.800	29.000	29.710	18.641	231,890
2022-10-10	29.170	29.500	29.010	29.070	18.239	109,139
2022-10-09	30.180	30.180	29.010	29.170	18.302	186,880
2022-10-05	30.340	30.610	30.000	30.180	18.936	145,581
2022-10-04	30.120	31.300	30.120	30.340	19.036	106,289
2022-10-03	31.060	31.400	30.010	30.120	18.898	184,818
2022-10-02	31.680	31.900	31.000	31.060	19.488	124,992
2022-09-29	32.230	32.950	31.500	31.680	19.877	202,704
2022-09-28	32.360	33.970	31.700	32.230	20.222	254,117
2022-09-27	33.370	34.300	32.150	32.360	20.304	267,533
2022-09-26	33.940	34.500	33.180	33.370	20.937	324,196
2022-09-25	32.840	35.000	32.840	33.940	21.295	883,291
2022-09-22	30.440	33.880	30.160	32.840	20.605	717,702
2022-09-21	31.300	31.500	30.010	30.440	19.099	804,112
2022-09-20	32.060	32.640	31.000	31.300	19.639	758,272
2022-09-19	30.660	32.450	30.000	32.060	20.115	166,267
2022-09-18	32.380	33.200	29.600	30.660	19.237	226,194
2022-09-15	32.400	33.000	32.020	32.380	20.316	105,266
2022-09-14	33.370	33.500	31.900	32.400	20.329	329,800
2022-09-13	30.450	33.940	30.300	33.370	20.937	456,186
2022-09-12	28.830	31.570	28.830	30.450	19.105	366,638
2022-09-11	28.520	29.130	28.420	28.830	18.089	46,041
2022-09-08	28.490	28.900	28.400	28.520	17.894	43,742
2022-09-07	28.850	29.440	28.400	28.490	17.875	57,052
2022-09-06	28.230	29.170	28.230	28.850	18.101	75,587
2022-09-05	28.180	28.800	28.160	28.230	17.712	42,641
2022-09-04	28.400	28.840	28.060	28.180	17.681	81,371
2022-09-01	28.440	28.600	28.200	28.400	17.819	31,424
2022-08-31	28.770	28.980	28.320	28.440	17.844	72,917
2022-08-30	28.990	29.900	28.600	28.770	18.051	50,219
2022-08-29	29.920	30.400	28.720	28.990	18.189	86,935
2022-08-28	30.160	30.250	29.610	29.920	18.773	118,069
2022-08-25	29.540	30.810	29.110	30.160	18.923	189,491
2022-08-24	30.060	30.290	29.510	29.540	18.534	35,764
2022-08-23	30.830	31.250	28.640	30.060	18.861	56,989
2022-08-22	31.100	31.490	30.330	30.830	17.967	59,938
2022-08-21	31.200	32.000	30.700	31.100	18.124	87,308
2022-08-18	31.550	32.420	31.000	31.200	18.182	74,619
2022-08-17	29.810	32.650	29.750	31.550	18.386	248,872
2022-08-16	29.290	30.180	29.290	29.810	17.372	71,400
2022-08-15	28.790	30.700	28.600	29.290	17.069	166,726
2022-08-14	29.030	29.160	28.500	28.790	16.778	34,570
2022-08-11	28.930	29.250	28.780	29.030	16.918	36,844
2022-08-10	28.830	29.640	28.800	28.930	16.860	64,025
2022-08-09	29.530	29.790	28.610	28.830	16.801	83,887
2022-08-08	30.120	30.740	29.370	29.530	17.209	118,577

← NewerPage 17 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.