Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	38.320	38.990	38.250	38.660	37.775	46,968
2025-04-17	38.590	38.790	38.090	38.320	37.443	120,646
2025-04-16	38.600	38.960	38.520	38.590	37.707	70,083
2025-04-15	38.910	39.290	38.500	38.600	37.716	92,079
2025-04-14	38.700	39.290	38.700	38.910	38.019	80,044
2025-04-13	38.300	39.850	38.300	38.700	37.814	106,423
2025-04-10	38.070	39.600	38.070	38.300	37.423	102,736
2025-04-09	39.620	39.620	38.000	38.070	37.198	90,415
2025-04-08	39.050	39.790	39.050	39.620	38.713	55,442
2025-04-07	38.610	39.250	38.000	39.050	38.156	137,160
2025-04-06	40.620	40.620	37.050	38.610	37.726	121,830
2025-04-03	40.500	40.760	40.100	40.620	39.690	73,564
2025-03-27	39.460	40.700	39.460	40.500	39.573	132,497
2025-03-26	40.000	40.500	39.370	39.460	38.557	77,301
2025-03-25	40.180	40.390	39.610	40.000	39.084	83,883
2025-03-24	41.000	41.190	40.000	40.180	39.260	43,811
2025-03-23	40.990	41.390	40.750	41.000	40.061	550,207
2025-03-20	41.000	41.280	40.700	40.990	40.052	478,757
2025-03-19	41.000	41.160	40.600	41.000	40.061	200,151
2025-03-18	40.600	41.030	40.010	41.000	40.061	332,677
2025-03-17	41.200	41.300	40.380	40.600	39.671	88,678
2025-03-16	40.380	41.500	40.380	41.200	40.257	318,529
2025-03-13	38.900	40.580	38.900	40.380	39.456	367,348
2025-03-12	38.780	39.190	38.710	38.900	38.009	34,267
2025-03-11	38.790	38.940	38.510	38.780	37.892	69,432
2025-03-10	38.990	39.480	38.780	38.790	37.902	99,086
2025-03-09	38.890	39.180	38.510	38.990	38.097	76,915
2025-03-06	38.980	39.200	38.800	38.890	38.000	35,235
2025-03-05	39.400	39.400	38.500	38.980	38.088	112,458
2025-03-04	39.660	39.800	39.190	39.400	38.498	102,581
2025-03-03	39.770	39.970	39.530	39.660	38.752	67,414
2025-03-02	39.700	40.000	39.700	39.770	38.860	40,424
2025-02-27	39.600	40.080	39.600	39.700	38.791	125,165
2025-02-26	39.960	40.250	39.600	39.600	38.693	117,670
2025-02-25	40.460	40.570	39.920	39.960	39.045	264,946
2025-02-24	40.560	40.770	40.410	40.460	39.534	111,083
2025-02-23	40.630	41.000	40.430	40.560	39.631	282,426
2025-02-20	40.700	41.270	40.500	40.630	39.700	194,689
2025-02-19	40.990	41.700	40.700	40.700	39.768	447,577
2025-02-18	40.880	41.750	40.810	40.990	40.052	258,134
2025-02-17	41.020	41.780	40.740	40.880	39.944	245,902
2025-02-16	40.650	41.390	40.650	41.020	40.081	248,780
2025-02-13	40.570	41.170	40.400	40.650	39.719	165,826
2025-02-12	40.500	40.680	40.000	40.570	39.641	116,837
2025-02-11	41.660	42.200	40.500	40.500	39.573	146,729
2025-02-10	42.500	43.000	41.500	41.660	40.706	177,330
2025-02-09	43.460	43.800	42.500	42.500	41.527	243,275
2025-02-06	43.050	44.500	43.050	43.460	42.465	1,170,392
2025-02-05	42.700	43.880	42.700	43.050	42.064	867,363
2025-02-04	40.150	43.500	40.150	42.700	41.722	1,883,005
2025-02-03	41.290	41.400	40.150	40.150	39.231	118,043
2025-02-02	41.580	42.000	41.030	41.290	40.345	107,840
2025-01-30	41.440	42.000	41.000	41.580	40.628	123,585
2025-01-29	41.790	42.200	41.350	41.440	40.491	217,383
2025-01-28	41.700	42.580	41.700	41.790	40.833	248,452
2025-01-27	41.250	43.400	41.250	41.700	40.745	2,207,249
2025-01-26	40.300	41.380	40.020	41.250	40.306	254,973
2025-01-23	41.000	41.400	40.200	40.300	39.377	277,525
2025-01-22	40.650	41.400	40.650	41.000	40.061	133,785
2025-01-21	41.470	41.800	40.000	40.650	39.719	111,287

← NewerPage 7 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.