Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	41.510	42.190	41.400	41.470	40.521	154,744
2025-01-19	40.600	41.900	40.600	41.510	40.560	144,968
2025-01-16	39.770	41.370	39.770	40.600	39.671	111,984
2025-01-15	39.350	40.400	39.050	39.770	38.860	72,247
2025-01-14	39.980	40.400	38.020	39.350	38.449	146,509
2025-01-13	40.000	41.890	39.800	39.980	39.065	178,624
2025-01-12	40.900	40.910	39.050	40.000	39.084	94,496
2025-01-09	41.380	42.000	40.720	40.900	39.964	68,433
2025-01-08	42.050	42.470	41.280	41.380	40.433	131,358
2025-01-06	41.690	42.600	41.690	42.050	41.087	207,310
2025-01-05	41.500	42.090	41.500	41.690	40.736	176,131
2025-01-02	40.200	42.390	40.200	41.500	40.550	298,049
2024-12-31	39.790	40.940	39.650	40.200	39.280	63,162
2024-12-30	40.640	41.180	39.500	39.790	38.879	100,296
2024-12-29	41.700	42.190	40.130	40.640	39.710	65,072
2024-12-26	41.480	42.600	41.000	41.700	40.745	243,386
2024-12-25	38.800	42.600	38.800	41.480	40.530	0
2024-12-24	39.500	40.000	38.110	38.800	37.912	222,853
2024-12-23	40.800	41.600	39.410	39.500	38.596	213,004
2024-12-22	38.310	42.120	38.310	40.800	39.866	689,446
2024-12-19	38.860	38.860	37.450	38.310	37.433	98,452
2024-12-18	39.370	39.670	38.280	38.860	37.970	138,098
2024-12-17	40.040	40.100	39.000	39.370	38.469	109,507
2024-12-16	40.900	41.000	40.030	40.040	39.123	145,348
2024-12-15	40.960	41.480	40.900	40.900	39.964	184,795
2024-12-12	40.970	41.490	40.910	40.960	40.022	67,087
2024-12-11	41.000	41.440	40.910	40.970	40.032	69,481
2024-12-10	41.900	42.350	40.900	41.000	40.061	151,295
2024-12-09	42.190	42.700	41.720	41.900	40.941	165,249
2024-12-08	41.920	42.390	41.920	42.190	41.224	195,229
2024-12-05	41.810	42.190	41.700	41.920	40.960	148,837
2024-12-04	41.680	42.110	41.680	41.810	40.853	62,694
2024-12-03	41.990	42.490	41.600	41.680	40.726	135,891
2024-12-02	42.110	42.730	41.950	41.990	41.029	169,092
2024-12-01	41.870	42.750	41.870	42.110	41.146	235,789
2024-11-28	41.820	42.000	41.630	41.870	40.911	121,434
2024-11-27	42.390	42.600	41.770	41.820	40.863	147,921
2024-11-26	42.250	43.000	42.250	42.390	41.420	130,320
2024-11-25	43.250	43.900	42.150	42.250	41.283	197,174
2024-11-24	43.050	44.350	43.050	43.250	42.260	289,631
2024-11-21	42.000	44.380	42.000	43.050	42.064	1,204,992
2024-11-20	42.350	43.000	41.800	41.800	40.843	145,683
2024-11-19	41.620	43.500	41.300	42.350	41.380	570,111
2024-11-18	42.160	42.400	41.530	41.620	40.667	187,435
2024-11-17	42.400	42.800	41.900	42.160	41.195	293,373
2024-11-14	42.650	43.300	42.290	42.400	41.429	219,663
2024-11-13	42.920	43.500	42.530	42.650	41.674	272,497
2024-11-12	43.760	44.190	42.900	42.920	41.937	319,692
2024-11-11	43.650	44.900	43.410	43.760	42.758	278,166
2024-11-10	44.690	45.170	43.500	43.650	42.651	403,823
2024-11-07	44.500	45.600	44.100	44.690	43.667	1,266,233
2024-11-06	43.700	45.000	43.330	44.500	43.481	504,534
2024-11-05	44.600	44.890	43.620	43.700	42.700	268,729
2024-11-04	42.750	45.200	42.750	44.600	43.579	2,915,988
2024-11-03	43.000	43.400	42.500	42.750	41.771	663,866
2024-10-31	42.810	44.150	42.330	43.000	42.016	901,767
2024-10-30	44.000	44.600	42.810	42.810	41.830	1,544,122
2024-10-29	41.020	44.440	41.020	44.000	42.993	3,702,817
2024-10-28	41.800	42.470	40.910	41.020	40.081	848,014
2024-10-27	41.050	43.000	41.050	41.800	40.843	899,536

← NewerPage 8 of 21 · 1,212 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.