Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	41.880	42.700	41.050	41.050	40.110	1,105,793
2024-10-23	44.150	44.550	41.010	41.880	40.921	1,270,532
2024-10-22	44.200	45.630	43.800	44.150	43.139	2,117,303
2024-10-21	42.500	45.480	41.900	44.200	43.188	2,800,490
2024-10-20	43.900	44.690	40.850	42.500	41.527	2,788,950
2024-10-17	46.210	47.300	43.210	43.900	42.895	1,552,486
2024-10-16	49.510	51.270	46.210	46.210	45.152	2,478,385
2024-10-15	45.000	49.600	45.000	49.510	48.377	3,607,600
2024-10-14	47.680	48.450	44.570	45.000	43.970	4,427,765
2024-10-13	53.000	54.970	47.310	47.680	46.588	3,177,653
2024-10-10	55.000	55.500	50.500	53.000	51.787	5,121,719
2024-10-09	55.340	56.990	53.810	55.000	53.741	1,980,833
2024-10-08	53.000	56.000	51.010	55.340	54.073	1,849,970
2024-10-07	49.110	53.890	49.000	53.000	51.787	2,169,478
2024-10-03	48.190	50.490	48.190	49.110	47.986	1,755,108
2024-10-02	46.700	48.990	44.700	48.190	47.087	2,225,412
2024-10-01	49.000	51.000	45.530	46.700	45.631	2,979,267
2024-09-30	46.990	49.990	44.010	49.000	47.878	3,619,593
2024-09-29	39.250	46.990	39.250	46.990	45.914	2,579,746
2024-09-26	36.410	39.800	36.410	39.250	38.351	2,518,270
2024-09-25	35.000	36.700	35.000	36.410	35.576	1,293,694
2024-09-24	35.270	36.450	35.000	35.000	34.199	1,704,458
2024-09-23	33.950	35.500	33.950	35.270	34.463	2,016,668
2024-09-22	32.370	33.970	32.000	33.950	33.173	1,240,511
2024-09-19	32.410	33.750	31.900	32.370	31.629	908,669
2024-09-18	29.510	33.400	29.510	32.410	31.668	2,073,302
2024-09-17	29.760	30.500	29.510	29.510	28.834	264,680
2024-09-16	30.500	31.190	29.500	29.760	29.079	412,878
2024-09-12	28.300	31.510	28.150	30.500	29.802	3,314,733
2024-09-11	28.400	28.600	27.850	28.300	27.652	163,417
2024-09-10	28.320	28.900	28.320	28.400	27.750	512,960
2024-09-09	28.000	28.500	27.840	28.320	27.672	294,266
2024-09-08	27.830	28.300	27.800	28.000	27.359	608,317
2024-09-05	27.910	28.300	27.580	27.830	27.193	59,267
2024-09-04	27.590	28.300	27.160	27.910	27.271	182,314
2024-09-03	27.890	28.190	27.400	27.590	26.958	70,434
2024-09-02	28.190	28.440	27.750	27.890	27.252	90,827
2024-09-01	28.230	28.400	28.150	28.190	27.545	69,269
2024-08-29	28.500	28.630	28.100	28.230	27.584	236,728
2024-08-28	28.230	28.700	27.900	28.500	27.848	539,409
2024-08-27	27.870	28.450	27.870	28.230	27.584	535,511
2024-08-26	27.470	28.450	27.010	27.870	27.232	614,274
2024-08-25	26.750	27.500	26.700	27.470	26.841	172,377
2024-08-22	27.180	27.180	26.540	26.750	26.138	44,025
2024-08-21	26.790	27.280	26.030	27.180	26.558	225,224
2024-08-20	26.490	26.910	26.120	26.790	26.177	76,779
2024-08-19	27.070	27.070	26.020	26.490	25.884	124,057
2024-08-18	26.990	27.340	26.910	27.070	26.450	479,872
2024-08-15	25.500	27.100	25.500	26.990	26.372	988,777
2024-08-14	24.960	25.500	24.960	25.500	24.916	71,999
2024-08-13	25.100	25.550	24.900	24.960	24.389	92,265
2024-08-12	25.380	25.900	25.010	25.100	24.525	210,820
2024-08-11	25.010	25.670	25.010	25.380	24.799	154,503
2024-08-08	24.960	25.340	24.910	25.010	24.437	132,972
2024-08-07	24.700	25.160	24.700	24.960	24.389	93,973
2024-08-06	24.200	25.000	23.820	24.700	24.135	59,139
2024-08-05	24.580	24.900	23.800	24.200	23.646	246,325
2024-08-04	26.400	26.400	24.210	24.580	24.017	222,918
2024-08-01	26.690	26.900	26.400	26.400	25.796	159,057
2024-07-31	26.650	26.950	26.510	26.690	26.079	65,606

← NewerPage 9 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.