Egyptian Gulf Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-04	0.370	0.370	0.370	0.370	0.298	12,329
2022-08-03	0.370	0.370	0.370	0.370	0.298	10,992
2022-08-02	0.370	0.370	0.360	0.370	0.298	31,633
2022-08-01	0.370	0.370	0.360	0.370	0.298	3,783
2022-07-31	0.370	0.380	0.360	0.370	0.298	38,000
2022-07-28	0.350	0.380	0.350	0.370	0.298	100,500
2022-07-27	0.350	0.360	0.350	0.350	0.282	570
2022-07-26	0.350	0.360	0.350	0.350	0.282	4,235
2022-07-25	0.350	0.360	0.350	0.350	0.282	10,372
2022-07-24	0.350	0.370	0.350	0.350	0.282	2,341
2022-07-21	0.350	0.360	0.350	0.350	0.282	2,696
2022-07-20	0.350	0.350	0.350	0.350	0.282	2,023
2022-07-19	0.350	0.350	0.350	0.350	0.282	14
2022-07-18	0.350	0.350	0.350	0.350	0.282	431
2022-07-17	0.350	0.350	0.350	0.350	0.282	0
2022-07-07	0.350	0.350	0.350	0.350	0.282	3,440
2022-07-06	0.350	0.360	0.350	0.350	0.282	0
2022-07-05	0.360	0.360	0.350	0.350	0.282	64,480
2022-07-04	0.360	0.370	0.360	0.360	0.290	0
2022-07-03	0.360	0.370	0.360	0.360	0.290	11,977
2022-06-29	0.360	0.360	0.360	0.360	0.290	0
2022-06-28	0.360	0.360	0.360	0.360	0.290	63,460
2022-06-27	0.360	0.370	0.360	0.360	0.290	12,430
2022-06-26	0.360	0.370	0.360	0.360	0.290	0
2022-06-23	0.360	0.370	0.360	0.360	0.290	0
2022-06-22	0.360	0.370	0.360	0.360	0.290	6,443
2022-06-21	0.360	0.370	0.360	0.360	0.290	8,130
2022-06-20	0.360	0.370	0.360	0.360	0.290	0
2022-06-19	0.360	0.370	0.360	0.360	0.290	14,265
2022-06-16	0.360	0.370	0.360	0.360	0.290	11,852
2022-06-15	0.360	0.370	0.360	0.360	0.290	32,157
2022-06-14	0.360	0.370	0.360	0.360	0.290	3,500
2022-06-13	0.350	0.360	0.350	0.360	0.290	120,389
2022-06-12	0.350	0.370	0.350	0.350	0.282	30,161
2022-06-09	0.350	0.360	0.350	0.350	0.282	38,840
2022-06-08	0.350	0.360	0.350	0.350	0.282	9,000
2022-06-07	0.350	0.350	0.350	0.350	0.282	5,750
2022-06-06	0.350	0.360	0.350	0.350	0.282	283
2022-06-05	0.350	0.350	0.350	0.350	0.282	793
2022-06-02	0.350	0.360	0.350	0.350	0.282	400
2022-06-01	0.350	0.350	0.350	0.350	0.282	159,606
2022-05-31	0.340	0.370	0.340	0.340	0.274	28,800
2022-05-30	0.340	0.360	0.340	0.340	0.274	15,845
2022-05-29	0.340	0.370	0.340	0.340	0.274	26,639
2022-05-26	0.340	0.360	0.340	0.340	0.274	11,000
2022-05-25	0.340	0.350	0.340	0.340	0.274	5,600
2022-05-24	0.340	0.350	0.340	0.340	0.274	4,208
2022-05-23	0.340	0.360	0.340	0.340	0.274	12,569
2022-05-22	0.340	0.360	0.340	0.340	0.274	25,240
2022-05-19	0.340	0.360	0.340	0.340	0.274	15,347
2022-05-18	0.340	0.360	0.340	0.340	0.274	12,900
2022-05-17	0.340	0.360	0.340	0.340	0.274	22,751
2022-05-16	0.350	0.350	0.340	0.340	0.274	189,882
2022-05-15	0.360	0.370	0.350	0.350	0.282	106,707
2022-05-12	0.360	0.360	0.360	0.360	0.290	11,500
2022-05-11	0.360	0.370	0.360	0.360	0.290	19,128
2022-05-10	0.360	0.370	0.350	0.360	0.290	7,000
2022-05-09	0.320	0.380	0.320	0.360	0.290	70,788
2022-05-08	0.320	0.330	0.320	0.320	0.258	6,188
2022-04-28	0.320	0.330	0.320	0.320	0.258	8,297

← NewerPage 18 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.