Egyptian Gulf Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	0.350	0.360	0.350	0.350	0.311	26,942
2023-07-31	0.350	0.350	0.350	0.350	0.311	5,751
2023-07-30	0.340	0.350	0.340	0.350	0.311	202,459
2023-07-27	0.340	0.340	0.340	0.340	0.302	235,031
2023-07-26	0.360	0.360	0.340	0.340	0.302	177,296
2023-07-25	0.360	0.360	0.350	0.360	0.320	7,399
2023-07-24	0.360	0.360	0.350	0.360	0.320	3,419
2023-07-19	0.360	0.360	0.350	0.360	0.320	19,947
2023-07-18	0.370	0.370	0.360	0.360	0.320	66,460
2023-07-17	0.370	0.370	0.360	0.370	0.329	8,996
2023-07-16	0.370	0.380	0.360	0.370	0.329	28,206
2023-07-13	0.370	0.380	0.370	0.370	0.329	790
2023-07-12	0.370	0.380	0.370	0.370	0.329	6,937
2023-07-11	0.370	0.380	0.370	0.370	0.329	26,061
2023-07-10	0.380	0.380	0.370	0.370	0.329	34,022
2023-07-09	0.380	0.380	0.380	0.380	0.338	27,696
2023-07-06	0.380	0.380	0.380	0.380	0.338	16,785
2023-07-05	0.380	0.380	0.380	0.380	0.338	29,515
2023-07-04	0.380	0.390	0.380	0.380	0.338	46,027
2023-06-26	0.380	0.390	0.380	0.380	0.338	5,254
2023-06-25	0.380	0.380	0.380	0.380	0.338	0
2023-06-22	0.380	0.390	0.380	0.380	0.338	3,352
2023-06-21	0.410	0.410	0.380	0.380	0.338	50,025
2023-06-20	0.410	0.410	0.390	0.410	0.365	267
2023-06-19	0.410	0.410	0.400	0.410	0.365	935
2023-06-18	0.410	0.410	0.410	0.410	0.365	0
2023-06-15	0.410	0.410	0.390	0.410	0.365	1,019
2023-06-14	0.410	0.410	0.410	0.410	0.365	0
2023-06-13	0.410	0.410	0.390	0.410	0.365	24,511
2023-06-12	0.410	0.410	0.400	0.410	0.365	335
2023-06-11	0.410	0.410	0.400	0.410	0.365	3,445
2023-06-08	0.410	0.410	0.400	0.410	0.365	3,847
2023-06-07	0.410	0.410	0.400	0.410	0.365	7,057
2023-06-06	0.410	0.410	0.400	0.410	0.365	8,796
2023-06-05	0.410	0.410	0.400	0.410	0.365	22,718
2023-06-04	0.410	0.410	0.410	0.410	0.365	0
2023-06-01	0.410	0.410	0.410	0.410	0.365	0
2023-05-31	0.410	0.410	0.400	0.410	0.365	2,355
2023-05-30	0.410	0.410	0.410	0.410	0.365	0
2023-05-29	0.410	0.410	0.400	0.410	0.365	12,299
2023-05-28	0.410	0.410	0.410	0.410	0.365	0
2023-05-25	0.410	0.410	0.400	0.410	0.365	7,313
2023-05-24	0.410	0.420	0.390	0.410	0.365	4,012
2023-05-23	0.410	0.420	0.390	0.410	0.365	22,459
2023-05-22	0.410	0.410	0.410	0.410	0.365	500
2023-05-21	0.410	0.420	0.400	0.410	0.365	1,752
2023-05-18	0.440	0.440	0.400	0.410	0.365	28,471
2023-05-17	0.440	0.440	0.410	0.440	0.391	360
2023-05-16	0.440	0.440	0.410	0.440	0.391	19,048
2023-05-15	0.440	0.440	0.440	0.440	0.391	0
2023-05-14	0.440	0.440	0.410	0.440	0.391	3,500
2023-05-11	0.440	0.440	0.420	0.440	0.391	20,409
2023-05-10	0.440	0.440	0.430	0.440	0.391	12,060
2023-05-09	0.440	0.440	0.430	0.440	0.391	13,950
2023-05-08	0.440	0.440	0.430	0.440	0.391	4,055
2023-05-07	0.440	0.440	0.430	0.440	0.391	20
2023-05-03	0.440	0.440	0.430	0.440	0.391	5,633
2023-05-02	0.440	0.440	0.420	0.440	0.391	3,079
2023-04-30	0.440	0.440	0.420	0.440	0.391	5,530
2023-04-27	0.440	0.440	0.440	0.440	0.391	63

← NewerPage 14 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.