Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	30.610	31.750	30.000	30.120	17.553	118,971
2022-08-04	29.430	31.310	29.430	30.610	17.839	110,117
2022-08-03	29.460	29.890	29.220	29.430	17.151	20,066
2022-08-02	29.130	29.850	29.000	29.460	17.168	35,451
2022-08-01	29.970	30.000	29.050	29.130	16.976	35,446
2022-07-31	29.830	30.350	29.680	29.970	17.466	39,365
2022-07-28	29.090	30.240	28.050	29.830	17.384	60,267
2022-07-27	29.930	30.000	29.000	29.090	16.953	50,998
2022-07-26	29.410	30.990	29.300	29.930	17.442	39,240
2022-07-25	29.730	29.730	29.330	29.410	17.139	11,904
2022-07-24	30.150	30.150	29.500	29.730	17.326	24,675
2022-07-21	29.040	31.000	29.000	30.150	17.570	66,993
2022-07-20	28.720	29.470	28.720	29.040	16.924	19,967
2022-07-19	29.490	29.600	28.500	28.720	16.737	30,811
2022-07-18	29.410	29.900	29.140	29.490	17.186	12,986
2022-07-17	29.410	30.000	29.300	29.410	17.139	8,363
2022-07-07	28.990	29.600	28.900	29.410	17.139	23,841
2022-07-06	28.780	29.300	28.000	28.990	16.895	43,510
2022-07-05	28.690	29.160	28.120	28.780	16.772	21,036
2022-07-04	28.430	29.990	27.650	28.690	16.720	10,638
2022-07-03	29.990	30.000	25.000	28.430	16.568	39,370
2022-06-29	29.990	30.900	29.550	29.990	17.477	0
2022-06-28	30.440	30.900	29.550	29.990	17.477	24,532
2022-06-27	30.970	31.480	30.250	30.440	17.740	28,636
2022-06-26	31.130	31.400	30.700	30.970	18.048	15,876
2022-06-23	31.520	31.520	31.000	31.130	18.142	11,386
2022-06-22	31.280	32.100	31.110	31.520	18.369	22,928
2022-06-21	31.310	32.150	31.090	31.280	18.229	10,404
2022-06-20	30.650	32.400	30.050	31.310	18.247	51,296
2022-06-19	33.060	33.060	30.000	30.650	17.862	67,807
2022-06-16	33.290	33.990	32.810	33.060	19.266	58,771
2022-06-15	32.980	33.700	32.520	33.290	19.400	35,265
2022-06-14	32.710	33.350	31.650	32.980	19.220	48,270
2022-06-13	33.580	34.740	32.610	32.710	19.062	35,175
2022-06-12	32.490	35.200	32.200	33.580	19.569	159,622
2022-06-09	30.500	33.390	30.500	32.490	18.934	85,704
2022-06-08	29.760	30.800	29.750	30.500	17.775	27,175
2022-06-07	29.570	29.960	29.570	29.760	17.343	20,807
2022-06-06	29.500	29.890	29.250	29.570	17.233	14,615
2022-06-05	29.980	30.080	29.500	29.500	17.192	15,270
2022-06-02	29.980	30.080	29.520	29.980	17.471	8,654
2022-06-01	30.260	30.950	29.940	29.980	17.471	14,426
2022-05-31	29.910	30.640	29.910	30.260	17.635	11,436
2022-05-30	29.910	30.000	29.500	29.910	17.431	7,856
2022-05-29	29.910	30.390	29.600	29.910	17.431	7,326
2022-05-26	30.000	30.440	29.620	29.910	17.431	12,817
2022-05-25	30.990	30.990	29.500	30.000	17.483	36,427
2022-05-24	31.420	31.500	30.900	30.990	18.060	22,330
2022-05-23	31.580	32.170	31.310	31.420	18.311	22,250
2022-05-22	31.770	32.450	31.460	31.580	18.404	19,785
2022-05-19	31.770	31.860	31.450	31.770	18.515	7,329
2022-05-18	31.630	32.000	31.500	31.770	18.515	15,458
2022-05-17	31.630	31.990	31.500	31.630	18.433	6,182
2022-05-16	31.620	32.000	31.120	31.630	18.433	14,654
2022-05-15	32.510	32.850	31.500	31.620	18.427	53,901
2022-05-12	33.060	33.210	32.430	32.510	18.946	22,673
2022-05-11	32.860	33.250	32.700	33.060	19.266	10,671
2022-05-10	32.860	33.400	32.340	32.860	19.150	8,457
2022-05-09	33.350	33.500	32.760	32.860	19.150	16,679
2022-05-08	33.470	33.470	32.750	33.350	19.435	17,661

← NewerPage 18 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.