Egyptian Gulf Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-26	0.440	0.440	0.440	0.440	0.391	313,169
2023-04-19	0.440	0.440	0.420	0.440	0.391	1,560
2023-04-18	0.440	0.440	0.440	0.440	0.391	0
2023-04-13	0.430	0.440	0.430	0.440	0.391	313,169
2023-04-12	0.430	0.430	0.430	0.430	0.382	0
2023-04-11	0.430	0.430	0.420	0.430	0.382	4,815
2023-04-10	0.430	0.430	0.420	0.430	0.382	14,817
2023-04-09	0.430	0.430	0.430	0.430	0.382	0
2023-04-06	0.430	0.430	0.430	0.430	0.382	45,000
2023-04-05	0.430	0.440	0.430	0.430	0.382	100,020
2023-04-04	0.430	0.430	0.420	0.430	0.382	13,393
2023-04-03	0.430	0.430	0.430	0.430	0.382	400,000
2023-04-02	0.420	0.450	0.420	0.430	0.382	461,135
2023-03-30	0.440	0.440	0.420	0.420	0.374	122,279
2023-03-29	0.430	0.440	0.420	0.440	0.391	30,947
2023-03-28	0.430	0.430	0.420	0.430	0.382	2,669
2023-03-27	0.430	0.430	0.430	0.430	0.382	0
2023-03-26	0.430	0.440	0.430	0.430	0.382	10,000
2023-03-23	0.430	0.440	0.420	0.430	0.382	26,391
2023-03-22	0.430	0.440	0.410	0.430	0.382	16,133
2023-03-21	0.410	0.430	0.410	0.430	0.382	108,300
2023-03-20	0.430	0.430	0.400	0.410	0.365	81,250
2023-03-19	0.430	0.430	0.400	0.430	0.382	4,068
2023-03-16	0.430	0.440	0.430	0.430	0.382	5,358
2023-03-15	0.430	0.430	0.420	0.430	0.382	1,770
2023-03-14	0.430	0.430	0.430	0.430	0.382	550
2023-03-13	0.440	0.440	0.400	0.430	0.382	38,351
2023-03-12	0.440	0.460	0.440	0.440	0.391	2,257
2023-03-09	0.470	0.470	0.440	0.440	0.391	69,298
2023-03-08	0.470	0.470	0.470	0.470	0.418	0
2023-03-07	0.470	0.470	0.460	0.470	0.418	15,448
2023-03-06	0.470	0.470	0.460	0.470	0.418	21,160
2023-03-05	0.470	0.470	0.460	0.470	0.418	908,952
2023-03-02	0.470	0.470	0.460	0.470	0.418	35,050
2023-03-01	0.460	0.470	0.460	0.470	0.418	2,574,948
2023-02-28	0.460	0.460	0.460	0.460	0.409	13,047
2023-02-27	0.480	0.480	0.460	0.460	0.409	41,893
2023-02-26	0.480	0.480	0.470	0.480	0.427	20,262
2023-02-23	0.480	0.480	0.470	0.480	0.427	732,806
2023-02-22	0.460	0.480	0.460	0.480	0.427	104,303
2023-02-21	0.460	0.470	0.460	0.460	0.409	512
2023-02-20	0.470	0.470	0.460	0.460	0.409	26,670
2023-02-19	0.470	0.480	0.470	0.470	0.418	7,789
2023-02-16	0.470	0.480	0.470	0.470	0.418	6,500
2023-02-15	0.480	0.480	0.470	0.470	0.418	27,613
2023-02-14	0.470	0.480	0.470	0.480	0.427	529,576
2023-02-13	0.470	0.470	0.470	0.470	0.418	1,025,125
2023-02-12	0.470	0.480	0.470	0.470	0.418	15,423
2023-02-09	0.480	0.480	0.470	0.470	0.418	37,723
2023-02-08	0.480	0.480	0.470	0.480	0.427	201
2023-02-07	0.480	0.490	0.470	0.480	0.427	1,283
2023-02-06	0.480	0.490	0.470	0.480	0.427	2,669
2023-02-05	0.480	0.490	0.460	0.480	0.427	54,500
2023-02-02	0.480	0.480	0.470	0.480	0.427	6,526
2023-02-01	0.480	0.480	0.480	0.480	0.427	0
2023-01-31	0.480	0.480	0.480	0.480	0.427	314,413
2023-01-30	0.480	0.490	0.480	0.480	0.427	14,204
2023-01-29	0.480	0.500	0.480	0.480	0.427	0
2023-01-25	0.490	0.500	0.480	0.480	0.427	69,686
2023-01-24	0.490	0.500	0.490	0.490	0.436	376,102

← NewerPage 15 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.