Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	40.080	41.100	40.080	40.110	39.701	161,165
2025-07-27	40.000	40.500	40.000	40.080	39.671	71,807
2025-07-23	40.020	40.890	40.000	40.000	39.592	45,090
2025-07-22	40.010	40.470	40.010	40.020	39.612	35,758
2025-07-21	40.200	40.500	40.000	40.010	39.602	85,481
2025-07-20	40.050	41.380	40.050	40.200	39.790	349,400
2025-07-17	40.200	40.380	40.010	40.050	39.641	30,550
2025-07-16	40.390	40.600	40.000	40.200	39.790	66,169
2025-07-15	40.400	40.800	40.000	40.390	39.978	86,306
2025-07-14	40.000	40.950	39.900	40.400	39.988	125,982
2025-07-13	40.000	40.500	39.920	40.000	39.592	39,111
2025-07-10	40.020	40.340	39.910	40.000	39.592	229,973
2025-07-09	40.210	40.590	39.810	40.020	39.612	27,914
2025-07-07	39.930	40.300	39.810	40.210	39.800	120,817
2025-07-06	39.800	40.340	39.570	39.930	39.523	57,784
2025-07-02	40.260	40.490	39.730	39.800	39.394	90,446
2025-07-01	40.460	41.190	40.170	40.260	39.849	107,588
2025-06-30	40.130	41.900	40.130	40.460	40.047	338,522
2025-06-29	38.500	40.930	38.500	40.130	39.721	487,908
2025-06-25	38.160	38.600	37.620	38.500	38.107	137,237
2025-06-24	36.850	38.490	36.850	38.160	37.771	158,315
2025-06-23	36.310	36.970	36.250	36.850	36.474	57,782
2025-06-22	36.080	36.700	33.500	36.310	35.940	56,353
2025-06-19	36.610	37.000	36.000	36.080	35.712	90,557
2025-06-18	36.380	37.470	36.010	36.610	36.236	87,727
2025-06-17	36.150	38.000	36.150	36.380	36.009	139,624
2025-06-16	35.790	38.280	35.660	36.150	35.781	117,770
2025-06-15	38.490	38.490	33.030	35.790	35.425	230,240
2025-06-12	39.200	39.260	38.410	38.490	38.097	135,512
2025-06-11	38.190	40.590	38.190	39.200	38.800	446,775
2025-06-10	37.940	38.500	37.910	38.190	37.800	49,972
2025-06-04	37.730	38.000	37.650	37.940	37.553	60,010
2025-06-03	37.570	38.000	37.500	37.730	37.345	40,505
2025-06-02	37.990	38.200	37.410	37.570	37.187	57,732
2025-06-01	38.010	38.570	37.900	37.990	37.602	46,705
2025-05-29	38.080	38.380	37.900	38.010	37.622	65,271
2025-05-28	38.330	38.590	38.040	38.080	37.691	73,818
2025-05-27	38.430	38.760	38.300	38.330	37.939	104,974
2025-05-26	38.550	38.720	38.400	38.430	38.038	64,925
2025-05-25	38.510	38.750	38.500	38.550	38.157	33,076
2025-05-22	38.450	38.690	38.410	38.510	38.117	58,358
2025-05-21	38.740	38.850	38.410	38.450	38.058	67,707
2025-05-20	38.440	38.900	38.440	38.740	38.345	25,195
2025-05-19	38.950	38.950	38.220	38.440	38.048	27,080
2025-05-18	38.390	39.000	38.380	38.950	38.553	70,598
2025-05-15	39.170	39.230	38.390	38.390	37.998	115,503
2025-05-14	38.670	39.180	38.500	39.170	38.770	84,015
2025-05-13	38.730	39.290	38.640	38.670	38.275	55,660
2025-05-12	39.350	39.790	38.620	38.730	38.335	71,273
2025-05-11	39.920	40.130	39.070	39.350	38.949	62,007
2025-05-08	39.940	40.370	39.300	39.920	39.513	102,107
2025-05-07	40.000	41.460	39.900	39.940	39.532	472,424
2025-05-06	39.050	40.000	39.050	40.000	39.592	342,233
2025-05-05	38.770	39.900	38.770	39.050	38.652	226,941
2025-05-04	38.580	39.000	38.580	38.770	38.374	50,470
2025-04-30	38.610	38.720	38.560	38.580	38.186	31,052
2025-04-29	38.650	38.800	38.600	38.610	38.216	79,953
2025-04-28	39.000	39.000	38.630	38.650	38.256	33,741
2025-04-27	38.860	39.250	38.860	39.000	38.107	132,051
2025-04-23	38.660	39.000	38.660	38.860	37.970	31,545

← NewerPage 6 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.