Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	42.460	42.990	42.200	42.660	42.225	119,760
2026-04-19	42.330	42.800	42.200	42.460	42.027	114,931
2026-04-16	42.600	42.900	42.080	42.330	41.898	150,604
2026-04-15	42.470	43.000	42.400	42.600	42.165	95,994
2026-04-14	42.430	43.200	42.410	42.470	42.037	92,638
2026-04-09	42.150	43.000	41.760	42.430	41.997	234,285
2026-04-08	41.820	42.480	41.700	42.150	41.720	152,970
2026-04-07	42.160	42.600	41.820	41.820	41.393	177,631
2026-04-06	42.360	42.750	42.050	42.160	41.730	59,031
2026-04-05	41.860	42.900	41.860	42.360	41.928	197,514
2026-04-02	41.580	43.250	41.500	41.860	41.433	458,062
2026-04-01	41.110	41.970	41.110	41.580	41.156	32,145
2026-03-31	41.560	41.990	41.110	41.110	40.691	58,084
2026-03-30	41.560	42.100	41.400	41.560	41.136	158,454
2026-03-29	41.680	41.780	41.300	41.560	41.136	34,537
2026-03-26	41.660	41.800	41.530	41.680	41.255	90,383
2026-03-25	41.930	42.000	41.600	41.660	41.235	58,541
2026-03-24	41.640	42.450	41.640	41.930	41.502	47,113
2026-03-18	41.340	42.000	41.340	41.640	41.215	56,264
2026-03-17	41.500	42.200	41.250	41.340	40.918	136,450
2026-03-16	41.840	42.900	41.250	41.500	41.077	67,610
2026-03-15	42.450	43.000	41.730	41.840	41.413	106,760
2026-03-12	42.680	43.340	42.210	42.450	42.017	168,038
2026-03-11	43.110	43.770	42.310	42.680	42.245	140,115
2026-03-10	43.900	44.760	43.050	43.110	42.670	758,985
2026-03-09	42.860	44.800	42.860	43.900	43.452	681,636
2026-03-08	42.190	43.960	42.190	42.860	42.423	285,029
2026-03-05	43.010	43.900	42.050	42.190	41.760	140,247
2026-03-04	43.250	44.000	42.800	43.010	42.571	342,197
2026-03-03	40.530	45.200	40.530	43.250	42.809	1,042,717
2026-03-02	40.260	41.410	40.000	40.530	40.116	66,961
2026-03-01	41.960	41.960	39.000	40.260	39.849	145,459
2026-02-26	41.660	42.170	41.400	41.960	41.532	26,361
2026-02-25	42.510	42.890	41.000	41.660	41.235	91,474
2026-02-24	42.710	42.900	42.500	42.510	42.076	30,232
2026-02-23	42.610	42.900	42.500	42.710	42.274	25,545
2026-02-22	42.960	43.250	42.500	42.610	42.175	94,783
2026-02-19	43.060	43.480	42.510	42.960	42.522	31,063
2026-02-18	42.930	43.200	42.750	43.060	42.621	51,104
2026-02-17	42.830	43.390	42.500	42.930	42.492	112,618
2026-02-16	43.620	44.000	42.820	42.830	42.393	265,943
2026-02-15	42.690	44.250	42.690	43.620	43.175	359,982
2026-02-12	42.860	43.080	42.550	42.690	42.254	32,993
2026-02-11	42.990	43.400	42.800	42.860	42.423	87,430
2026-02-10	43.130	43.300	42.920	42.990	42.551	62,287
2026-02-09	42.840	43.260	42.800	43.130	42.690	145,872
2026-02-08	42.760	43.000	42.510	42.840	42.403	237,247
2026-02-05	42.710	42.850	42.400	42.760	42.324	86,928
2026-02-04	42.030	42.850	42.030	42.710	42.274	91,295
2026-02-03	41.870	43.000	41.870	42.030	41.601	147,407
2026-02-02	42.490	43.350	41.450	41.870	41.443	353,488
2026-02-01	41.780	42.940	41.780	42.490	42.056	44,367
2026-01-28	42.250	43.600	41.700	41.780	41.354	183,718
2026-01-27	43.810	43.990	42.250	42.250	41.819	151,318
2026-01-26	43.700	44.000	43.100	43.810	43.363	199,839
2026-01-25	43.700	45.000	43.620	43.700	43.254	189,407
2026-01-22	43.520	45.870	43.520	43.700	43.254	1,025,340
2026-01-21	42.910	44.290	42.620	43.520	43.076	207,579
2026-01-20	41.500	43.500	41.500	42.910	42.472	159,614
2026-01-19	41.740	42.380	41.410	41.500	41.077	111,411

← NewerPage 3 of 5 · 244 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.