Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	43.430	43.850	43.080	43.400	42.957	175,448
2025-10-21	43.740	43.870	43.010	43.430	42.987	138,187
2025-10-20	43.990	44.500	43.620	43.740	43.294	129,640
2025-10-19	43.840	44.440	43.800	43.990	43.541	127,535
2025-10-16	43.500	44.050	43.500	43.840	43.393	114,331
2025-10-15	44.250	44.570	43.500	43.500	43.056	213,217
2025-10-14	44.690	45.000	44.000	44.250	43.799	264,704
2025-10-13	43.970	45.200	43.840	44.690	44.234	228,326
2025-10-12	44.280	44.480	43.630	43.970	43.521	117,815
2025-10-08	44.400	44.970	44.250	44.280	43.828	143,471
2025-10-07	42.900	44.970	42.880	44.400	43.947	460,995
2025-10-06	43.130	43.410	42.730	42.900	42.462	84,892
2025-10-05	43.520	43.770	43.100	43.130	42.690	91,338
2025-10-02	43.300	44.000	43.050	43.520	43.076	112,963
2025-10-01	43.020	43.700	42.700	43.300	42.858	292,877
2025-09-30	43.000	43.620	42.810	43.020	42.581	135,048
2025-09-29	42.110	43.140	42.050	43.000	42.561	181,329
2025-09-28	42.230	42.710	42.000	42.110	41.680	61,646
2025-09-25	42.050	42.850	42.000	42.230	41.799	159,227
2025-09-24	42.220	43.000	42.000	42.050	41.621	75,451
2025-09-23	42.080	43.000	42.080	42.220	41.789	48,895
2025-09-22	42.990	43.450	41.500	42.080	41.651	104,504
2025-09-21	42.510	43.600	42.510	42.990	42.551	106,129
2025-09-18	42.890	43.600	42.500	42.510	42.076	95,295
2025-09-17	42.710	43.140	42.010	42.890	42.452	196,660
2025-09-16	44.790	45.000	42.500	42.710	42.274	222,926
2025-09-15	45.000	45.790	44.500	44.790	44.333	113,228
2025-09-14	45.330	46.200	45.000	45.000	44.541	463,180
2025-09-11	45.270	46.820	45.000	45.330	44.867	477,885
2025-09-10	45.000	45.860	43.810	45.270	44.808	213,157
2025-09-09	45.350	46.110	44.800	45.000	44.541	278,468
2025-09-08	45.170	46.390	45.000	45.350	44.887	229,565
2025-09-07	46.600	46.980	45.010	45.170	44.709	196,048
2025-09-03	46.000	47.430	46.000	46.600	46.125	898,861
2025-09-02	43.900	46.000	43.900	46.000	45.531	739,199
2025-09-01	44.420	45.330	43.800	43.900	43.452	173,559
2025-08-31	44.550	45.500	44.050	44.420	43.967	217,653
2025-08-28	45.200	46.510	44.000	44.550	44.095	346,351
2025-08-27	46.110	46.500	45.200	45.200	44.739	396,541
2025-08-26	45.280	46.990	45.000	46.110	45.640	1,879,458
2025-08-25	43.530	45.280	42.660	45.280	44.818	1,021,540
2025-08-24	44.860	45.650	43.500	43.530	43.086	1,002,687
2025-08-21	43.880	45.200	43.490	44.860	44.402	1,649,729
2025-08-20	41.980	44.000	41.980	43.880	43.432	1,001,320
2025-08-19	39.870	42.500	39.870	41.980	41.552	1,432,583
2025-08-18	39.590	39.980	39.590	39.870	39.463	19,234
2025-08-17	39.610	40.000	39.500	39.590	39.186	17,027
2025-08-14	40.040	40.070	39.550	39.610	39.206	28,210
2025-08-13	40.050	40.240	39.810	40.040	39.631	86,534
2025-08-12	40.110	40.400	40.000	40.050	39.641	51,908
2025-08-11	40.240	40.500	39.000	40.110	39.701	73,001
2025-08-10	39.830	40.300	39.830	40.240	39.829	88,426
2025-08-07	39.020	39.960	39.020	39.830	39.424	109,563
2025-08-06	39.230	39.770	39.000	39.020	38.622	233,379
2025-08-05	39.930	40.050	39.140	39.230	38.830	53,811
2025-08-04	40.080	40.190	39.660	39.930	39.523	25,665
2025-08-03	39.500	40.250	39.260	40.080	39.671	26,887
2025-07-31	38.790	39.500	38.050	39.500	39.097	63,841
2025-07-30	39.900	40.290	38.700	38.790	38.394	48,712
2025-07-29	40.110	40.530	39.700	39.900	39.493	29,106

← NewerPage 5 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.