Egyptian Gulf Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-23	0.490	0.490	0.490	0.490	0.436	400,617
2023-01-22	0.490	0.500	0.470	0.490	0.436	12,555
2023-01-19	0.490	0.490	0.480	0.490	0.436	2,573
2023-01-18	0.490	0.490	0.480	0.490	0.436	1,802
2023-01-17	0.490	0.510	0.490	0.490	0.436	10,350
2023-01-16	0.510	0.510	0.470	0.490	0.436	63,041
2023-01-15	0.510	0.520	0.500	0.510	0.454	9,549
2023-01-12	0.530	0.530	0.490	0.510	0.454	84,657
2023-01-11	0.540	0.550	0.530	0.540	0.436	16,838
2023-01-10	0.540	0.550	0.540	0.540	0.436	3,191
2023-01-09	0.540	0.550	0.540	0.540	0.436	97,616
2023-01-05	0.550	0.570	0.540	0.540	0.436	388,415
2023-01-04	0.550	0.580	0.550	0.550	0.444	75,084
2023-01-03	0.540	0.560	0.540	0.550	0.444	62,990
2023-01-02	0.540	0.540	0.530	0.540	0.436	3,692
2022-12-29	0.540	0.540	0.530	0.540	0.436	18,956
2022-12-28	0.540	0.550	0.540	0.540	0.436	147,357
2022-12-27	0.540	0.540	0.530	0.540	0.436	500
2022-12-26	0.540	0.540	0.530	0.540	0.436	5,000
2022-12-25	0.550	0.550	0.530	0.540	0.436	66,385
2022-12-22	0.550	0.550	0.540	0.550	0.444	3,737
2022-12-21	0.550	0.550	0.540	0.550	0.444	12,750
2022-12-20	0.550	0.550	0.530	0.550	0.444	6,016
2022-12-19	0.550	0.550	0.540	0.550	0.444	14,725
2022-12-18	0.530	0.550	0.520	0.550	0.444	64,389
2022-12-15	0.530	0.530	0.520	0.530	0.428	15,654
2022-12-14	0.520	0.530	0.520	0.530	0.428	1,055,001
2022-12-13	0.520	0.520	0.520	0.520	0.419	112,925
2022-12-12	0.520	0.520	0.500	0.520	0.419	152,504
2022-12-11	0.520	0.520	0.520	0.520	0.419	49,503
2022-12-08	0.500	0.520	0.500	0.520	0.419	499,632
2022-12-07	0.500	0.500	0.500	0.500	0.403	13,058
2022-12-06	0.500	0.500	0.500	0.500	0.403	4,000
2022-12-05	0.490	0.520	0.490	0.500	0.403	149,337
2022-12-04	0.490	0.490	0.490	0.490	0.395	24,702
2022-12-01	0.490	0.490	0.490	0.490	0.395	2,587
2022-11-30	0.480	0.490	0.480	0.490	0.395	70,000
2022-11-29	0.480	0.490	0.470	0.480	0.387	0
2022-11-28	0.480	0.490	0.470	0.480	0.387	20,354
2022-11-27	0.500	0.500	0.480	0.480	0.387	28,417
2022-11-24	0.500	0.500	0.480	0.500	0.403	19,567
2022-11-23	0.490	0.500	0.480	0.500	0.403	417,578
2022-11-22	0.490	0.490	0.480	0.490	0.395	522,919
2022-11-21	0.490	0.490	0.480	0.490	0.395	15,000
2022-11-20	0.460	0.490	0.460	0.490	0.395	513,700
2022-11-17	0.480	0.480	0.460	0.460	0.371	37,255
2022-11-16	0.480	0.480	0.460	0.480	0.387	188,741
2022-11-15	0.450	0.480	0.450	0.480	0.387	307,880
2022-11-14	0.430	0.460	0.430	0.450	0.363	60,300
2022-11-13	0.430	0.440	0.430	0.430	0.347	4,455
2022-11-10	0.480	0.480	0.430	0.430	0.347	166,898
2022-11-09	0.480	0.480	0.430	0.480	0.387	17,930
2022-11-08	0.480	0.480	0.430	0.480	0.387	1,087
2022-11-07	0.480	0.480	0.440	0.480	0.387	11,910
2022-11-06	0.480	0.480	0.450	0.480	0.387	3,690
2022-11-03	0.480	0.480	0.450	0.480	0.387	13,450
2022-11-02	0.480	0.480	0.450	0.480	0.387	0
2022-11-01	0.480	0.480	0.450	0.480	0.387	0
2022-10-31	0.480	0.480	0.450	0.480	0.387	101,400
2022-10-30	0.480	0.480	0.450	0.480	0.387	1,895

← NewerPage 16 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.