Egyptian Gulf Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	0.320	0.320	0.310	0.320	0.285	18,594
2024-04-21	0.320	0.320	0.320	0.320	0.285	0
2024-04-18	0.320	0.320	0.320	0.320	0.285	152,774
2024-04-17	0.320	0.320	0.320	0.320	0.285	9,467
2024-04-16	0.320	0.320	0.320	0.320	0.285	58,879
2024-04-15	0.320	0.320	0.320	0.320	0.285	340,595
2024-04-08	0.320	0.320	0.320	0.320	0.285	16,165
2024-04-07	0.320	0.320	0.320	0.320	0.285	28,500
2024-04-04	0.320	0.320	0.320	0.320	0.285	87,150
2024-04-03	0.320	0.320	0.320	0.320	0.285	40,345
2024-04-02	0.320	0.320	0.320	0.320	0.285	17,659
2024-04-01	0.320	0.320	0.320	0.320	0.285	0
2024-03-31	0.320	0.320	0.310	0.320	0.285	84,581
2024-03-28	0.320	0.320	0.320	0.320	0.285	638,367
2024-03-27	0.320	0.320	0.320	0.320	0.285	67,091
2024-03-26	0.320	0.320	0.320	0.320	0.285	82,151
2024-03-25	0.320	0.320	0.310	0.320	0.285	26,913
2024-03-24	0.320	0.320	0.310	0.320	0.285	176,570
2024-03-21	0.320	0.330	0.320	0.320	0.285	143,748
2024-03-20	0.310	0.320	0.310	0.320	0.285	75,175
2024-03-19	0.320	0.320	0.310	0.310	0.276	224,192
2024-03-18	0.320	0.320	0.320	0.320	0.285	76,512
2024-03-17	0.320	0.320	0.310	0.320	0.285	7,432
2024-03-14	0.310	0.320	0.310	0.320	0.285	128,345
2024-03-13	0.320	0.330	0.310	0.310	0.276	101,710
2024-03-12	0.320	0.330	0.320	0.320	0.285	38,642
2024-03-11	0.320	0.330	0.320	0.320	0.285	151,900
2024-03-10	0.320	0.330	0.320	0.320	0.285	214,947
2024-03-07	0.310	0.330	0.310	0.320	0.285	21,503
2024-03-06	0.330	0.340	0.310	0.310	0.276	285,013
2024-03-05	0.330	0.330	0.330	0.330	0.293	65,776
2024-03-04	0.340	0.340	0.330	0.330	0.293	115,284
2024-03-03	0.340	0.340	0.330	0.340	0.302	134,430
2024-02-29	0.330	0.340	0.330	0.340	0.302	131,022
2024-02-28	0.330	0.330	0.330	0.330	0.293	76,109
2024-02-27	0.330	0.340	0.330	0.330	0.293	147,349
2024-02-26	0.320	0.350	0.320	0.330	0.293	246,933
2024-02-25	0.310	0.330	0.310	0.320	0.285	195,270
2024-02-22	0.310	0.310	0.310	0.310	0.276	82,544
2024-02-21	0.310	0.310	0.300	0.310	0.276	245,432
2024-02-20	0.310	0.310	0.310	0.310	0.276	36,980
2024-02-19	0.310	0.320	0.310	0.310	0.276	68,818
2024-02-18	0.310	0.320	0.310	0.310	0.276	98,062
2024-02-15	0.300	0.320	0.300	0.310	0.276	40,643
2024-02-14	0.300	0.310	0.300	0.300	0.267	17,091
2024-02-13	0.310	0.320	0.300	0.300	0.267	89,891
2024-02-12	0.310	0.320	0.310	0.310	0.276	33,818
2024-02-11	0.310	0.320	0.310	0.310	0.276	95,009
2024-02-08	0.310	0.310	0.310	0.310	0.276	101,732
2024-02-07	0.310	0.310	0.310	0.310	0.276	49,671
2024-02-06	0.310	0.310	0.310	0.310	0.276	35,308
2024-02-05	0.320	0.320	0.310	0.310	0.276	101,344
2024-02-04	0.320	0.330	0.320	0.320	0.285	4,700
2024-02-01	0.320	0.320	0.310	0.320	0.285	49,156
2024-01-31	0.320	0.330	0.310	0.320	0.285	61,034
2024-01-30	0.320	0.330	0.320	0.320	0.285	143,289
2024-01-29	0.320	0.340	0.320	0.320	0.285	357,069
2024-01-28	0.330	0.330	0.320	0.320	0.285	196,500
2024-01-24	0.350	0.350	0.330	0.330	0.293	385,293
2024-01-23	0.350	0.350	0.350	0.350	0.311	23,303

← NewerPage 11 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.