Natural Gas & Mining Project (Egypt Gas) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	52.940	53.000	50.000	50.010	50.010	116,450
2026-10-15	52.000	53.000	51.160	52.940	52.940	75,976
2026-10-14	51.400	52.300	51.010	52.000	52.000	46,753
2026-10-13	51.100	53.900	48.080	51.400	51.400	195,169
2026-10-12	55.010	56.420	51.000	51.100	51.100	110,287
2026-10-11	56.150	57.220	54.820	55.010	55.010	90,460
2026-10-07	56.330	57.190	56.010	56.150	56.150	64,828
2026-10-06	57.030	57.500	56.220	56.330	56.330	55,579
2026-10-05	57.110	58.100	56.500	57.030	57.030	112,969
2026-10-04	56.440	58.390	56.440	57.110	57.110	117,211
2026-10-01	55.300	56.900	55.300	56.430	56.430	89,795
2026-09-30	55.840	57.000	54.000	55.050	55.050	186,938
2026-09-29	55.990	57.190	55.050	55.840	55.840	94,912
2026-09-28	57.010	58.000	53.650	55.990	55.990	156,935
2026-09-27	55.980	60.450	55.700	57.000	57.000	670,145
2026-09-24	56.010	57.240	53.620	55.010	55.010	157,947
2026-09-23	56.550	57.500	55.550	55.750	55.750	144,001
2026-09-22	56.510	57.890	56.300	56.550	56.550	108,767
2026-09-21	58.980	59.450	56.220	56.310	56.310	210,570
2026-09-20	59.730	59.950	58.300	58.980	58.980	151,443
2026-09-17	56.300	60.940	55.250	59.300	59.300	1,158,197
2026-09-16	56.500	56.990	56.010	56.180	56.180	50,874
2026-09-15	56.600	57.300	55.000	56.000	56.000	101,886
2026-09-14	58.650	58.650	56.000	56.120	56.120	107,353
2026-09-13	58.940	59.580	58.000	58.010	58.010	70,260
2026-09-10	58.650	59.590	58.200	58.470	58.470	65,658
2026-09-09	58.620	58.770	58.100	58.640	58.640	132,481
2026-09-08	58.540	58.970	58.000	58.460	58.460	211,715
2026-09-07	59.900	59.900	58.110	58.520	58.520	187,746
2026-09-06	59.250	59.900	59.050	59.130	59.130	100,531
2026-09-03	59.750	61.650	59.210	59.210	59.210	464,122
2026-09-02	59.000	59.800	58.750	59.000	59.000	145,246
2026-09-01	58.640	59.500	58.500	58.710	58.710	129,948
2026-08-31	58.010	60.000	58.010	58.950	58.950	317,758
2026-08-30	57.420	59.390	57.000	57.790	57.790	162,137
2026-08-26	58.180	58.180	56.000	57.000	57.000	102,592
2026-08-25	57.700	58.350	57.000	57.510	57.510	67,703
2026-08-24	59.500	59.500	57.650	57.650	57.650	131,071
2026-08-23	57.250	59.500	57.250	59.500	59.500	80,622
2026-08-20	58.000	58.700	55.210	56.990	56.990	104,449
2026-08-19	59.490	59.890	57.000	57.240	57.240	221,689
2026-08-18	59.580	60.650	58.850	58.850	58.850	202,960
2026-08-17	60.050	61.400	59.310	59.580	59.580	183,509
2026-08-16	59.070	62.490	59.070	60.050	60.050	216,934
2026-08-13	60.230	61.250	58.870	59.070	59.070	308,580
2026-08-12	60.000	62.500	60.000	60.230	60.230	215,161
2026-08-11	59.200	63.000	59.200	60.000	60.000	744,982
2026-08-10	58.690	60.750	58.690	59.200	59.200	288,185
2026-08-09	59.140	61.000	58.270	58.690	58.690	189,547
2026-08-06	58.700	62.000	58.700	59.140	59.140	377,194
2026-08-05	59.000	61.000	52.500	58.700	58.700	306,478
2026-08-04	60.310	61.930	58.300	59.000	59.000	388,051
2026-08-03	60.000	67.700	60.000	60.310	60.310	1,396,945
2026-08-02	52.770	62.000	52.770	60.000	60.000	2,248,921
2026-07-30	52.090	53.470	51.500	52.770	52.770	298,853
2026-07-29	52.460	53.000	51.810	52.090	52.090	64,347
2026-07-28	53.580	54.000	50.000	52.460	52.460	316,187
2026-07-27	52.850	54.490	52.850	53.580	53.580	185,007
2026-07-26	52.230	54.000	52.150	52.850	52.850	384,816
2026-07-22	52.350	53.000	52.100	52.230	52.230	153,930

Page 1 of 21 · 1,214 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.