Egyptian Gulf Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	0.500	0.510	0.499	0.500	0.500	215,187
2026-10-15	0.512	0.516	0.500	0.500	0.500	331,248
2026-10-14	0.519	0.525	0.510	0.512	0.512	366,402
2026-10-13	0.527	0.536	0.512	0.519	0.519	246,126
2026-10-12	0.530	0.530	0.526	0.527	0.527	48,665
2026-10-11	0.537	0.537	0.529	0.537	0.537	3,433
2026-10-07	0.532	0.538	0.525	0.537	0.537	268,189
2026-10-06	0.535	0.540	0.531	0.532	0.532	55,619
2026-10-05	0.529	0.537	0.527	0.535	0.535	734,944
2026-10-04	0.525	0.530	0.525	0.529	0.529	405,630
2026-10-01	0.520	0.525	0.520	0.522	0.522	427,565
2026-09-30	0.512	0.521	0.511	0.520	0.520	42,597
2026-09-29	0.510	0.515	0.510	0.512	0.512	14,150
2026-09-28	0.516	0.516	0.503	0.507	0.507	100,909
2026-09-27	0.516	0.520	0.500	0.518	0.518	204,720
2026-09-24	0.514	0.525	0.502	0.515	0.515	1,297,345
2026-09-23	0.520	0.520	0.515	0.519	0.519	11,041
2026-09-22	0.508	0.520	0.503	0.519	0.519	153,731
2026-09-21	0.507	0.513	0.503	0.505	0.505	103,736
2026-09-20	0.507	0.514	0.500	0.500	0.500	232,958
2026-09-17	0.511	0.514	0.500	0.507	0.507	239,505
2026-09-16	0.510	0.510	0.502	0.503	0.503	38,650
2026-09-15	0.495	0.514	0.490	0.510	0.510	165,636
2026-09-14	0.510	0.514	0.490	0.493	0.493	177,054
2026-09-13	0.515	0.515	0.509	0.510	0.510	178,592
2026-09-10	0.518	0.519	0.512	0.516	0.516	46,990
2026-09-09	0.520	0.520	0.512	0.514	0.514	67,832
2026-09-08	0.520	0.531	0.512	0.516	0.516	216,912
2026-09-07	0.523	0.526	0.518	0.520	0.520	132,798
2026-09-06	0.530	0.530	0.521	0.523	0.523	41,117
2026-09-03	0.530	0.532	0.526	0.526	0.526	80,623
2026-09-02	0.533	0.533	0.530	0.532	0.532	37,650
2026-09-01	0.538	0.540	0.530	0.533	0.533	69,539
2026-08-31	0.538	0.543	0.515	0.530	0.530	426,928
2026-08-30	0.540	0.542	0.530	0.538	0.538	175,539
2026-08-26	0.540	0.546	0.530	0.536	0.536	266,717
2026-08-25	0.546	0.547	0.535	0.535	0.535	84,209
2026-08-24	0.557	0.557	0.540	0.540	0.540	360,115
2026-08-23	0.551	0.559	0.541	0.545	0.545	255,817
2026-08-20	0.537	0.550	0.530	0.548	0.548	1,275,153
2026-08-19	0.535	0.540	0.530	0.530	0.530	378,374
2026-08-18	0.530	0.550	0.520	0.520	0.520	763,421
2026-08-17	0.540	0.550	0.530	0.530	0.530	224,611
2026-08-16	0.550	0.550	0.530	0.540	0.540	445,502
2026-08-13	0.530	0.550	0.520	0.550	0.550	208,280
2026-08-12	0.560	0.570	0.510	0.530	0.530	933,054
2026-08-11	0.570	0.570	0.560	0.560	0.560	478,472
2026-08-10	0.580	0.580	0.560	0.570	0.570	293,590
2026-08-09	0.550	0.580	0.550	0.580	0.580	402,354
2026-08-06	0.500	0.580	0.500	0.550	0.550	946,671
2026-08-05	0.490	0.500	0.490	0.500	0.500	232,681
2026-08-04	0.480	0.490	0.480	0.490	0.490	121,303
2026-08-03	0.470	0.490	0.470	0.480	0.480	129,771
2026-08-02	0.480	0.480	0.470	0.470	0.470	75,014
2026-07-30	0.480	0.490	0.470	0.480	0.480	260,941
2026-07-29	0.480	0.480	0.470	0.480	0.480	249,510
2026-07-28	0.490	0.490	0.480	0.480	0.480	174,208
2026-07-27	0.490	0.490	0.490	0.490	0.490	232,802
2026-07-26	0.490	0.490	0.480	0.490	0.490	268,453
2026-07-22	0.480	0.490	0.480	0.490	0.490	243,088

Page 1 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-13	0.0157 EGP
2025-06-17	0.0117 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.