Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	33.720	33.760	32.750	33.470	19.505	29,312
2022-04-27	33.720	33.980	32.300	33.720	19.651	3,741
2022-04-26	33.720	33.900	33.000	33.720	19.651	8,816
2022-04-21	33.310	33.870	33.000	33.720	19.651	15,310
2022-04-20	33.040	33.910	33.000	33.310	19.412	10,085
2022-04-19	31.850	33.970	31.750	33.040	19.255	23,262
2022-04-18	31.800	32.500	31.110	31.850	17.687	27,665
2022-04-17	33.490	34.000	31.080	31.800	17.659	18,814
2022-04-14	33.980	34.250	33.170	33.490	18.598	12,773
2022-04-13	33.400	34.400	33.400	33.980	18.870	15,338
2022-04-12	33.400	33.970	33.020	33.400	18.548	6,592
2022-04-11	34.820	35.000	33.000	33.400	18.548	15,685
2022-04-10	34.950	35.300	34.690	34.820	19.336	10,981
2022-04-07	35.310	35.600	34.900	34.950	19.409	14,428
2022-04-06	34.990	35.540	34.990	35.310	19.609	11,818
2022-04-05	35.100	35.730	34.800	34.990	19.431	15,441
2022-04-04	35.010	35.600	35.010	35.100	19.492	17,296
2022-04-03	35.010	35.780	35.000	35.010	19.442	1,530
2022-03-31	35.190	35.900	34.630	35.010	19.442	50,469
2022-03-30	35.330	35.360	35.000	35.190	19.542	25,482
2022-03-29	35.110	36.380	35.000	35.330	19.620	48,133
2022-03-28	35.680	37.000	35.010	35.110	19.497	90,174
2022-03-27	36.130	37.000	34.620	35.680	19.814	25,177
2022-03-24	36.700	37.500	36.100	36.130	20.064	26,648
2022-03-23	36.820	37.600	36.420	36.700	20.380	14,643
2022-03-22	36.390	38.800	36.390	36.820	20.447	185,574
2022-03-21	35.720	36.750	35.400	36.390	20.208	69,815
2022-03-20	34.960	36.000	34.960	35.720	19.836	30,794
2022-03-17	35.270	36.000	34.920	34.960	19.414	19,897
2022-03-16	34.230	35.750	33.880	35.270	19.586	40,434
2022-03-15	35.520	35.870	34.020	34.230	19.009	52,688
2022-03-14	35.890	36.360	35.260	35.520	19.725	42,918
2022-03-13	36.150	37.000	35.790	35.890	19.931	75,375
2022-03-10	35.900	37.250	35.000	36.150	20.075	116,420
2022-03-09	36.460	37.850	35.570	35.900	19.936	274,395
2022-03-08	32.440	37.700	32.300	36.460	20.247	426,077
2022-03-07	32.010	32.990	32.010	32.440	18.015	45,920
2022-03-06	31.510	32.700	31.510	32.010	17.776	61,549
2022-03-03	30.880	31.750	30.880	31.510	17.498	25,360
2022-03-02	30.990	31.300	30.830	30.880	17.148	15,896
2022-03-01	30.770	31.430	30.770	30.990	17.210	18,974
2022-02-28	31.070	31.380	30.750	30.770	17.087	29,193
2022-02-27	30.160	32.250	30.160	31.070	17.254	47,512
2022-02-24	32.760	32.760	29.000	30.160	16.749	89,252
2022-02-23	32.480	33.290	32.480	32.760	18.192	20,088
2022-02-22	32.670	32.690	32.010	32.480	18.037	26,823
2022-02-21	33.000	33.450	32.590	32.670	18.142	50,280
2022-02-20	33.310	33.700	32.820	33.000	18.326	22,095
2022-02-17	33.560	34.000	33.130	33.310	18.498	24,781
2022-02-16	32.670	34.490	32.670	33.560	18.637	35,981
2022-02-15	32.950	33.700	32.250	32.670	18.142	54,481
2022-02-14	33.060	33.780	32.450	32.950	18.298	35,700
2022-02-13	34.720	34.750	33.010	33.060	18.359	61,432
2022-02-10	35.010	35.180	34.690	34.720	19.281	16,281
2022-02-09	34.620	35.260	34.620	35.010	19.442	34,287
2022-02-08	34.550	34.900	34.530	34.620	19.225	9,705
2022-02-07	35.030	35.480	34.500	34.550	19.186	85,472
2022-02-06	35.120	35.500	35.000	35.030	19.453	18,542
2022-02-03	35.270	35.500	35.000	35.120	19.503	36,729
2022-02-02	35.460	35.600	35.150	35.270	19.586	16,957

← NewerPage 19 of 21 · 1,216 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.