Egyptian Gulf Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-27	0.480	0.480	0.460	0.480	0.387	4,257
2022-10-26	0.450	0.490	0.450	0.480	0.387	354,493
2022-10-25	0.480	0.490	0.450	0.450	0.363	35,349
2022-10-24	0.460	0.490	0.460	0.480	0.387	251,861
2022-10-23	0.460	0.470	0.450	0.460	0.371	26,414
2022-10-20	0.440	0.470	0.440	0.460	0.371	161,439
2022-10-19	0.440	0.440	0.440	0.440	0.355	35,090
2022-10-18	0.420	0.440	0.420	0.440	0.355	235,000
2022-10-17	0.420	0.420	0.410	0.420	0.339	16,932
2022-10-16	0.420	0.420	0.420	0.420	0.339	271,681
2022-10-13	0.420	0.420	0.420	0.420	0.339	170,000
2022-10-12	0.410	0.420	0.410	0.420	0.339	145,200
2022-10-11	0.400	0.420	0.400	0.410	0.331	72,335
2022-10-10	0.400	0.410	0.400	0.400	0.323	2,003
2022-10-09	0.400	0.400	0.400	0.400	0.323	207
2022-10-05	0.400	0.400	0.400	0.400	0.323	38,345
2022-10-04	0.420	0.420	0.400	0.400	0.323	41,689
2022-10-03	0.420	0.420	0.410	0.420	0.339	32
2022-10-02	0.420	0.420	0.400	0.420	0.339	1,700
2022-09-29	0.420	0.420	0.400	0.420	0.339	9,858
2022-09-28	0.420	0.420	0.410	0.420	0.339	15,564
2022-09-27	0.420	0.420	0.410	0.420	0.339	0
2022-09-26	0.420	0.420	0.410	0.420	0.339	408
2022-09-25	0.420	0.420	0.420	0.420	0.339	7,668
2022-09-22	0.420	0.420	0.420	0.420	0.339	6,618
2022-09-21	0.420	0.430	0.420	0.420	0.339	35,476
2022-09-20	0.420	0.420	0.420	0.420	0.339	38,675
2022-09-19	0.410	0.420	0.410	0.420	0.339	49,085
2022-09-18	0.410	0.410	0.410	0.410	0.331	0
2022-09-15	0.410	0.410	0.410	0.410	0.331	4,518
2022-09-14	0.400	0.410	0.400	0.410	0.331	96,717
2022-09-13	0.400	0.410	0.400	0.400	0.323	0
2022-09-12	0.400	0.410	0.400	0.400	0.323	7,646
2022-09-11	0.400	0.410	0.400	0.400	0.323	0
2022-09-08	0.400	0.410	0.400	0.400	0.323	6,942
2022-09-07	0.400	0.410	0.400	0.400	0.323	2,500
2022-09-06	0.400	0.400	0.400	0.400	0.323	4,808
2022-09-05	0.400	0.410	0.400	0.400	0.323	18,284
2022-09-04	0.400	0.400	0.400	0.400	0.323	5,985
2022-09-01	0.400	0.410	0.400	0.400	0.323	6,921
2022-08-31	0.400	0.420	0.400	0.400	0.323	0
2022-08-30	0.410	0.420	0.400	0.400	0.323	267,250
2022-08-29	0.410	0.420	0.400	0.410	0.331	10,005
2022-08-28	0.410	0.420	0.400	0.410	0.331	28,304
2022-08-25	0.400	0.420	0.400	0.410	0.331	52,252
2022-08-24	0.390	0.410	0.390	0.400	0.323	112,919
2022-08-23	0.370	0.390	0.370	0.390	0.315	46,541
2022-08-22	0.370	0.380	0.370	0.370	0.298	0
2022-08-21	0.370	0.380	0.370	0.370	0.298	16,295
2022-08-18	0.370	0.370	0.370	0.370	0.298	0
2022-08-17	0.370	0.370	0.370	0.370	0.298	205,343
2022-08-16	0.370	0.380	0.370	0.370	0.298	0
2022-08-15	0.370	0.380	0.370	0.370	0.298	7,523
2022-08-14	0.370	0.380	0.370	0.370	0.298	2,500
2022-08-11	0.370	0.370	0.370	0.370	0.298	5,034
2022-08-10	0.370	0.370	0.370	0.370	0.298	15,100
2022-08-09	0.370	0.380	0.370	0.370	0.298	15,911
2022-08-08	0.370	0.370	0.370	0.370	0.298	536
2022-08-07	0.370	0.380	0.370	0.370	0.298	10,906
2022-08-04	0.370	0.370	0.370	0.370	0.298	12,329

← NewerPage 17 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.