Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	34.780	35.500	34.780	35.460	19.692	11,952
2022-01-31	35.060	35.350	34.500	34.780	19.314	19,626
2022-01-30	35.060	35.700	34.930	35.060	19.470	0
2022-01-26	35.310	35.700	34.930	35.060	19.470	16,313
2022-01-25	34.530	35.950	34.340	35.310	19.609	60,957
2022-01-24	34.850	35.070	34.500	34.530	19.175	27,930
2022-01-23	35.110	35.370	34.800	34.850	19.353	37,875
2022-01-20	35.080	35.360	34.840	35.110	19.497	32,951
2022-01-19	35.180	35.660	35.000	35.080	19.481	20,677
2022-01-18	35.110	35.660	35.050	35.180	19.536	26,810
2022-01-17	35.410	35.660	34.960	35.110	19.497	30,943
2022-01-16	36.090	36.220	35.370	35.410	19.664	20,783
2022-01-13	36.530	36.590	36.000	36.090	20.042	31,943
2022-01-12	36.890	37.000	36.500	36.530	20.286	12,171
2022-01-11	36.920	37.190	36.500	36.890	20.486	17,161
2022-01-10	36.610	37.500	36.610	36.920	20.503	64,661
2022-01-09	36.950	37.100	36.500	36.610	20.330	24,705
2022-01-05	36.440	37.500	36.440	36.950	20.519	85,106
2022-01-04	36.420	37.000	36.350	36.440	20.236	75,999
2022-01-03	36.290	36.650	36.250	36.420	20.225	27,745
2022-01-02	36.090	36.700	35.920	36.290	20.153	27,778
2021-12-30	35.990	36.380	35.900	36.090	20.042	26,341
2021-12-29	35.980	36.300	35.610	35.990	19.986	16,552
2021-12-28	35.340	36.190	35.340	35.980	19.981	41,082
2021-12-27	36.150	36.450	35.150	35.340	19.625	52,393
2021-12-26	36.200	36.790	36.010	36.150	20.075	51,553
2021-12-23	36.010	36.650	35.850	36.200	20.103	79,955
2021-12-22	35.450	36.200	35.450	36.010	19.997	140,771
2021-12-21	35.100	35.680	35.100	35.450	19.686	23,635
2021-12-20	35.110	35.550	34.920	35.100	19.492	23,912
2021-12-19	35.420	36.000	35.030	35.110	19.497	26,324
2021-12-16	34.920	36.350	34.920	35.420	19.670	111,568
2021-12-15	35.100	35.490	34.820	34.920	19.392	32,107
2021-12-14	35.140	35.600	34.900	35.100	19.492	42,705
2021-12-13	35.560	36.330	35.000	35.140	19.514	58,809
2021-12-12	35.100	35.880	35.000	35.560	19.747	45,160
2021-12-09	35.650	36.700	34.830	35.100	19.492	88,411
2021-12-08	36.040	36.800	35.210	35.650	19.797	26,092
2021-12-07	36.410	37.500	36.010	36.040	20.014	77,118
2021-12-06	35.090	37.790	35.090	36.410	20.219	259,710
2021-12-05	34.890	35.350	34.550	35.090	19.486	39,978
2021-12-02	35.070	35.490	34.760	34.890	19.375	28,570
2021-12-01	35.440	35.690	35.000	35.070	19.475	63,683
2021-11-30	35.000	35.790	34.580	35.440	19.681	86,599
2021-11-29	34.630	35.250	34.460	35.000	19.436	52,539
2021-11-28	35.760	35.760	34.000	34.630	19.231	53,218
2021-11-25	35.270	36.550	35.270	35.760	19.858	44,704
2021-11-24	35.680	35.940	35.030	35.270	19.586	25,101
2021-11-23	35.500	35.900	35.250	35.680	19.814	24,866
2021-11-22	35.830	36.060	35.200	35.500	19.714	72,188
2021-11-21	35.940	36.070	35.250	35.830	19.897	41,605
2021-11-18	35.650	36.300	35.600	35.940	19.958	16,527
2021-11-17	34.980	36.310	34.980	35.650	19.797	62,848
2021-11-16	36.200	36.890	34.810	34.980	19.425	80,888
2021-11-15	36.910	37.150	36.010	36.200	20.103	64,125
2021-11-14	36.510	37.400	36.000	36.910	20.497	85,621
2021-11-11	35.690	37.500	35.690	36.510	20.275	34,142
2021-11-10	36.100	36.990	35.300	35.690	19.820	27,923
2021-11-09	36.770	37.660	36.000	36.100	20.047	31,626
2021-11-08	37.030	37.860	36.500	36.770	20.419	71,261

← NewerPage 20 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.