Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	52.570	53.000	52.150	52.350	52.350	234,819
2026-07-20	52.010	53.490	51.510	52.570	52.570	200,496
2026-07-19	52.000	53.900	51.810	52.010	52.010	224,363
2026-07-16	52.590	52.800	51.800	52.000	52.000	61,085
2026-07-15	53.150	53.930	51.620	52.590	52.590	275,470
2026-07-14	53.470	54.800	53.100	53.150	53.150	587,199
2026-07-13	50.000	53.880	50.000	53.470	53.470	1,038,466
2026-07-12	48.990	50.300	48.950	50.000	50.000	100,458
2026-07-09	49.880	50.000	48.500	48.990	48.990	226,457
2026-07-08	50.010	50.690	49.520	49.880	49.880	202,317
2026-07-07	49.870	51.250	49.610	50.010	50.010	426,052
2026-07-06	49.720	50.980	49.510	49.870	49.870	109,540
2026-07-05	49.630	49.990	49.500	49.720	49.720	65,436
2026-07-01	49.580	50.000	49.010	49.630	49.630	61,308
2026-06-30	48.420	50.000	48.420	49.580	49.580	51,359
2026-06-29	50.000	50.000	48.100	48.420	48.420	57,066
2026-06-28	49.140	51.000	46.510	50.000	50.000	180,929
2026-06-25	51.990	52.190	49.000	49.140	49.140	219,869
2026-06-24	51.220	52.500	48.550	51.990	51.990	150,751
2026-06-23	51.760	52.280	50.820	51.220	51.220	60,402
2026-06-22	51.670	52.570	50.510	51.760	51.760	121,810
2026-06-21	51.930	53.000	51.250	51.670	51.670	158,792
2026-06-17	51.150	52.500	51.150	51.930	51.930	103,234
2026-06-16	51.500	52.500	51.150	51.150	51.150	73,334
2026-06-15	52.000	54.000	51.000	51.500	51.500	236,216
2026-06-14	50.540	52.900	50.540	52.000	52.000	224,084
2026-06-11	49.960	55.000	48.200	50.540	50.540	464,036
2026-06-10	49.560	50.400	49.420	49.960	49.960	113,281
2026-06-09	49.760	50.090	49.410	49.560	49.560	58,026
2026-06-08	50.530	50.530	49.020	49.760	49.760	82,016
2026-06-07	50.580	51.200	50.500	50.530	50.530	172,728
2026-06-04	50.030	51.000	49.900	50.580	50.580	159,460
2026-06-03	50.460	51.200	49.900	50.030	50.030	183,142
2026-06-02	48.870	51.490	48.870	50.460	50.460	559,669
2026-06-01	48.310	50.190	48.310	48.870	48.870	105,329
2026-05-25	48.710	49.500	47.500	48.310	48.310	85,295
2026-05-24	49.040	49.980	48.610	48.710	48.710	332,535
2026-05-21	48.790	49.800	48.610	49.040	49.040	161,272
2026-05-20	50.580	51.880	48.510	48.790	48.790	355,360
2026-05-19	48.390	51.300	48.390	50.580	50.580	578,516
2026-05-18	47.110	49.680	47.110	48.390	48.390	736,970
2026-05-17	48.400	48.900	46.510	47.110	47.110	126,704
2026-05-14	48.660	49.000	48.120	48.400	48.400	210,452
2026-05-13	49.120	49.490	48.610	48.660	48.660	129,317
2026-05-12	49.320	49.500	48.710	49.120	49.120	109,899
2026-05-11	48.740	49.900	48.740	49.320	49.320	103,375
2026-05-10	49.490	50.110	48.500	48.740	48.740	164,648
2026-05-06	47.000	50.900	47.000	49.490	49.490	1,006,370
2026-05-05	47.850	48.600	47.000	47.000	47.000	165,836
2026-05-04	49.000	49.210	47.420	47.850	47.850	598,397
2026-05-03	48.720	51.900	48.720	49.000	48.500	1,247,503
2026-04-30	46.000	48.970	46.000	48.720	48.223	1,494,422
2026-04-29	43.580	46.300	43.580	46.000	45.531	2,617,696
2026-04-28	42.990	43.700	42.990	43.580	43.135	320,621
2026-04-27	42.730	43.150	42.520	42.990	42.551	159,658
2026-04-26	42.570	42.800	42.500	42.730	42.294	130,804
2026-04-23	42.690	42.720	42.400	42.570	42.136	110,353
2026-04-22	42.360	42.720	42.310	42.690	42.254	134,461
2026-04-21	42.660	42.800	42.210	42.360	41.928	93,705
2026-04-20	42.460	42.990	42.200	42.660	42.225	119,760

← NewerPage 2 of 5 · 243 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.