Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	41.170	42.390	41.020	41.740	41.314	59,951
2026-01-15	41.560	42.940	40.760	41.170	40.750	66,718
2026-01-14	43.600	43.600	40.500	41.560	41.136	92,256
2026-01-13	43.880	44.000	43.300	43.600	43.155	93,856
2026-01-12	44.000	44.350	43.700	43.880	43.432	72,860
2026-01-11	44.040	44.300	43.910	44.000	43.551	75,123
2026-01-08	44.200	44.350	43.960	44.040	43.591	43,665
2026-01-06	43.980	44.500	43.980	44.200	43.749	35,684
2026-01-05	44.640	44.650	43.800	43.980	43.531	99,917
2026-01-04	44.260	44.740	44.190	44.640	44.185	67,230
2025-12-31	44.580	44.750	44.160	44.260	43.808	54,145
2025-12-30	44.670	44.810	44.480	44.580	44.125	70,577
2025-12-29	44.010	44.900	43.960	44.670	44.214	120,620
2025-12-28	44.010	44.470	43.910	44.010	43.561	76,883
2025-12-25	44.110	44.250	44.000	44.010	43.561	60,145
2025-12-24	44.470	44.610	44.100	44.110	43.660	94,862
2025-12-23	44.410	44.500	44.030	44.470	44.016	106,011
2025-12-22	44.570	44.790	44.310	44.410	43.957	45,615
2025-12-21	44.750	45.000	44.310	44.570	44.115	69,912
2025-12-18	44.780	45.480	44.720	44.750	44.293	95,543
2025-12-17	44.960	45.000	44.550	44.780	44.323	48,030
2025-12-16	45.030	45.190	44.810	44.960	44.501	37,885
2025-12-15	44.990	45.450	44.810	45.030	44.571	72,232
2025-12-14	45.160	45.630	44.700	44.990	44.531	18,272
2025-12-11	45.620	45.860	44.560	45.160	44.699	83,888
2025-12-10	45.330	45.790	45.330	45.620	45.155	72,857
2025-12-09	44.550	45.400	44.510	45.330	44.867	88,972
2025-12-08	44.620	44.990	44.520	44.550	44.095	62,544
2025-12-07	44.500	44.990	44.500	44.620	44.165	68,133
2025-12-04	44.990	45.200	44.500	44.500	44.046	52,612
2025-12-03	45.100	45.590	44.890	44.990	44.531	102,634
2025-12-02	44.520	45.200	44.310	45.100	44.640	142,718
2025-12-01	45.080	45.700	44.460	44.520	44.066	94,299
2025-11-30	44.360	45.160	44.300	45.080	44.620	128,065
2025-11-27	44.140	44.580	44.000	44.360	43.907	27,919
2025-11-26	44.590	45.200	44.000	44.140	43.690	87,934
2025-11-25	44.520	46.250	44.200	44.590	44.135	224,657
2025-11-24	44.660	44.800	44.050	44.520	44.066	79,955
2025-11-23	44.810	45.000	44.030	44.660	44.204	64,685
2025-11-20	45.390	45.700	44.610	44.810	44.353	97,741
2025-11-19	45.200	45.700	44.600	45.390	44.927	90,881
2025-11-18	46.700	47.000	45.200	45.200	44.739	141,767
2025-11-17	47.000	47.310	46.610	46.700	46.224	156,637
2025-11-16	47.500	47.880	46.770	47.000	46.520	153,060
2025-11-13	47.540	48.490	47.310	47.500	47.015	229,011
2025-11-12	47.600	48.000	46.930	47.540	47.055	350,005
2025-11-11	47.000	48.500	47.000	47.600	47.114	667,957
2025-11-10	47.200	47.900	46.410	47.000	46.520	299,799
2025-11-09	45.600	48.000	45.260	47.200	46.718	691,064
2025-11-06	45.980	46.790	45.170	45.600	45.135	121,003
2025-11-05	46.000	47.100	45.310	45.980	45.511	574,140
2025-11-04	44.450	46.500	44.450	46.000	45.531	601,221
2025-11-03	44.590	44.680	44.100	44.450	43.996	186,604
2025-11-02	44.030	44.700	44.000	44.590	44.135	130,707
2025-10-30	44.240	44.800	44.030	44.030	43.581	156,672
2025-10-29	44.240	44.750	44.010	44.240	43.789	122,305
2025-10-28	44.570	44.900	44.010	44.240	43.789	123,174
2025-10-27	43.590	44.900	43.590	44.570	44.115	298,103
2025-10-26	43.160	43.850	43.160	43.590	43.145	107,385
2025-10-23	43.400	43.790	43.140	43.160	42.720	82,249

← NewerPage 4 of 21 · 1,215 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.