Egyptian Gulf Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	0.290	0.290	0.290	0.290	0.263	71,070
2024-07-29	0.300	0.300	0.290	0.290	0.263	79,929
2024-07-28	0.300	0.300	0.300	0.300	0.267	90,170
2024-07-24	0.300	0.300	0.300	0.300	0.267	102,895
2024-07-23	0.300	0.300	0.300	0.300	0.267	18,353
2024-07-22	0.300	0.300	0.300	0.300	0.267	277,748
2024-07-21	0.300	0.300	0.300	0.300	0.267	273,154
2024-07-18	0.300	0.300	0.300	0.300	0.267	118,784
2024-07-17	0.300	0.300	0.300	0.300	0.267	184,950
2024-07-16	0.300	0.310	0.300	0.300	0.267	117,696
2024-07-15	0.300	0.310	0.300	0.300	0.267	71,222
2024-07-14	0.300	0.300	0.300	0.300	0.267	27,110
2024-07-10	0.300	0.300	0.300	0.300	0.267	40,460
2024-07-09	0.300	0.310	0.300	0.300	0.267	28,844
2024-07-08	0.300	0.300	0.300	0.300	0.267	11,425
2024-07-07	0.300	0.300	0.300	0.300	0.267	233,308
2024-07-04	0.300	0.300	0.300	0.300	0.267	12,361
2024-07-03	0.300	0.300	0.300	0.300	0.267	0
2024-07-02	0.300	0.300	0.300	0.300	0.267	0
2024-07-01	0.300	0.310	0.300	0.300	0.267	52,347
2024-06-27	0.300	0.310	0.300	0.300	0.267	46,816
2024-06-26	0.310	0.310	0.300	0.300	0.267	90,000
2024-06-25	0.310	0.320	0.310	0.310	0.276	6,430
2024-06-24	0.310	0.310	0.300	0.310	0.276	143,876
2024-06-23	0.310	0.320	0.310	0.310	0.276	101,400
2024-06-13	0.310	0.310	0.310	0.310	0.276	42,296
2024-06-12	0.310	0.310	0.310	0.310	0.276	52,000
2024-06-11	0.310	0.320	0.310	0.310	0.276	7,652
2024-06-10	0.320	0.320	0.310	0.310	0.276	28,330
2024-06-09	0.320	0.320	0.310	0.320	0.285	6,731
2024-06-06	0.320	0.320	0.310	0.320	0.285	26,010
2024-06-05	0.320	0.320	0.320	0.320	0.285	25,456
2024-06-04	0.320	0.320	0.310	0.320	0.285	17,500
2024-06-03	0.320	0.320	0.320	0.320	0.285	30,169
2024-06-02	0.320	0.320	0.320	0.320	0.285	45,164
2024-05-30	0.310	0.320	0.310	0.320	0.285	25,000
2024-05-29	0.310	0.310	0.310	0.310	0.276	54,400
2024-05-28	0.320	0.320	0.310	0.310	0.276	147,929
2024-05-27	0.320	0.320	0.310	0.320	0.285	39,500
2024-05-26	0.320	0.320	0.320	0.320	0.285	10,000
2024-05-23	0.320	0.320	0.320	0.320	0.285	39,254
2024-05-22	0.320	0.320	0.320	0.320	0.285	191,535
2024-05-21	0.310	0.320	0.310	0.320	0.285	286,952
2024-05-20	0.310	0.320	0.310	0.310	0.276	57,528
2024-05-19	0.310	0.310	0.310	0.310	0.276	9,158
2024-05-16	0.310	0.310	0.310	0.310	0.276	5,783
2024-05-15	0.310	0.320	0.310	0.310	0.276	47,034
2024-05-14	0.310	0.310	0.310	0.310	0.276	123,681
2024-05-13	0.310	0.320	0.310	0.310	0.276	157,599
2024-05-12	0.310	0.320	0.310	0.310	0.276	82,395
2024-05-09	0.310	0.320	0.310	0.310	0.276	93,953
2024-05-08	0.320	0.320	0.310	0.310	0.276	74,452
2024-05-07	0.320	0.320	0.320	0.320	0.285	22,848
2024-05-02	0.310	0.320	0.310	0.320	0.285	128,414
2024-05-01	0.310	0.310	0.310	0.310	0.276	109,603
2024-04-30	0.310	0.310	0.310	0.310	0.276	34,012
2024-04-29	0.300	0.310	0.300	0.310	0.276	145,000
2024-04-28	0.310	0.320	0.300	0.300	0.267	182,466
2024-04-24	0.320	0.320	0.310	0.310	0.276	193,157
2024-04-23	0.320	0.320	0.310	0.320	0.285	19,599

← NewerPage 10 of 21 · 1,214 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.