Egyptian Gulf Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	0.350	0.350	0.350	0.350	0.311	14,584
2024-01-21	0.350	0.350	0.350	0.350	0.311	624,357
2024-01-18	0.350	0.350	0.350	0.350	0.311	24,557
2024-01-17	0.350	0.350	0.350	0.350	0.311	42,024
2024-01-16	0.350	0.350	0.350	0.350	0.311	32,248
2024-01-15	0.350	0.350	0.350	0.350	0.311	22,156
2024-01-14	0.340	0.350	0.340	0.350	0.311	334,568
2024-01-11	0.350	0.350	0.340	0.340	0.302	195,833
2024-01-10	0.350	0.350	0.350	0.350	0.311	280,718
2024-01-09	0.340	0.350	0.340	0.350	0.311	46,632
2024-01-08	0.320	0.350	0.320	0.340	0.302	58,676
2024-01-04	0.310	0.330	0.310	0.320	0.285	54,720
2024-01-03	0.310	0.320	0.310	0.310	0.276	8,381
2024-01-02	0.310	0.320	0.310	0.310	0.276	15,734
2023-12-31	0.310	0.310	0.310	0.310	0.276	1,625
2023-12-28	0.310	0.310	0.300	0.310	0.276	3,695
2023-12-27	0.310	0.310	0.310	0.310	0.276	545,304
2023-12-26	0.310	0.310	0.300	0.310	0.276	171,881
2023-12-25	0.310	0.320	0.310	0.310	0.276	160,500
2023-12-24	0.310	0.310	0.310	0.310	0.276	26,393
2023-12-21	0.310	0.310	0.310	0.310	0.276	22,414
2023-12-20	0.310	0.310	0.310	0.310	0.276	680,100
2023-12-19	0.310	0.330	0.310	0.310	0.276	191,167
2023-12-18	0.320	0.320	0.310	0.310	0.276	84,107
2023-12-17	0.310	0.320	0.310	0.320	0.285	68,442
2023-12-14	0.310	0.320	0.310	0.310	0.276	172,067
2023-12-13	0.310	0.320	0.310	0.310	0.276	152,474
2023-12-12	0.320	0.320	0.310	0.310	0.276	33,936
2023-12-11	0.320	0.320	0.310	0.320	0.285	50,150
2023-12-10	0.320	0.320	0.310	0.320	0.285	2,369
2023-12-07	0.320	0.320	0.310	0.320	0.285	872
2023-12-06	0.320	0.320	0.310	0.320	0.285	3,600
2023-12-05	0.310	0.320	0.310	0.320	0.285	99,465
2023-12-04	0.310	0.310	0.310	0.310	0.276	71,353
2023-12-03	0.310	0.310	0.310	0.310	0.276	29,183
2023-11-30	0.310	0.310	0.310	0.310	0.276	4,500
2023-11-29	0.310	0.310	0.310	0.310	0.276	30,000
2023-11-28	0.310	0.310	0.310	0.310	0.276	12,293
2023-11-27	0.310	0.310	0.310	0.310	0.276	612,408
2023-11-26	0.310	0.310	0.310	0.310	0.276	39,000
2023-11-23	0.310	0.310	0.310	0.310	0.276	39,567
2023-11-22	0.310	0.310	0.310	0.310	0.276	88,393
2023-11-21	0.310	0.310	0.310	0.310	0.276	341,485
2023-11-20	0.310	0.310	0.300	0.310	0.276	18,052
2023-11-19	0.310	0.310	0.310	0.310	0.276	15
2023-11-16	0.320	0.320	0.310	0.310	0.276	57,119
2023-11-15	0.320	0.320	0.320	0.320	0.285	24,094
2023-11-14	0.320	0.320	0.320	0.320	0.285	19,720
2023-11-13	0.320	0.320	0.320	0.320	0.285	8,026
2023-11-12	0.320	0.320	0.320	0.320	0.285	12,800
2023-11-09	0.320	0.320	0.320	0.320	0.285	15,550
2023-11-08	0.320	0.320	0.320	0.320	0.285	18,801
2023-11-07	0.320	0.320	0.320	0.320	0.285	34,273
2023-11-06	0.320	0.320	0.320	0.320	0.285	26,191
2023-11-05	0.320	0.330	0.320	0.320	0.285	83,096
2023-11-02	0.320	0.320	0.320	0.320	0.285	13,342
2023-11-01	0.320	0.320	0.320	0.320	0.285	29,315
2023-10-31	0.320	0.320	0.320	0.320	0.285	17,363
2023-10-30	0.330	0.330	0.320	0.320	0.285	139,485
2023-10-29	0.330	0.330	0.320	0.330	0.293	19,610

← NewerPage 12 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.