Egyptian Gulf Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-27	0.320	0.330	0.320	0.320	0.258	20,000
2022-04-26	0.320	0.320	0.310	0.320	0.258	40,178
2022-04-21	0.320	0.340	0.310	0.320	0.258	23,206
2022-04-20	0.320	0.350	0.320	0.320	0.258	20,008
2022-04-19	0.330	0.330	0.320	0.320	0.258	54,492
2022-04-18	0.330	0.330	0.320	0.330	0.266	18,668
2022-04-17	0.370	0.370	0.320	0.330	0.266	63,294
2022-04-14	0.370	0.370	0.360	0.370	0.298	11,072
2022-04-13	0.370	0.370	0.360	0.370	0.298	25,938
2022-04-12	0.370	0.370	0.370	0.370	0.298	13,244
2022-04-11	0.370	0.370	0.370	0.370	0.298	2,358
2022-04-10	0.370	0.370	0.370	0.370	0.298	30,732
2022-04-07	0.370	0.380	0.370	0.370	0.298	29
2022-04-06	0.370	0.370	0.370	0.370	0.298	5,717
2022-04-05	0.370	0.370	0.370	0.370	0.298	378
2022-04-04	0.370	0.380	0.370	0.370	0.298	7,000
2022-04-03	0.370	0.370	0.370	0.370	0.298	0
2022-03-31	0.370	0.370	0.370	0.370	0.298	11,065
2022-03-30	0.370	0.370	0.370	0.370	0.298	7,247
2022-03-29	0.370	0.370	0.370	0.370	0.298	4,432
2022-03-28	0.370	0.370	0.370	0.370	0.298	2,500
2022-03-27	0.370	0.380	0.370	0.370	0.298	14,415
2022-03-24	0.400	0.400	0.370	0.370	0.298	34,902
2022-03-23	0.400	0.400	0.380	0.400	0.301	27,773
2022-03-22	0.380	0.400	0.380	0.400	0.301	66,630
2022-03-21	0.380	0.390	0.380	0.380	0.286	63,451
2022-03-20	0.380	0.390	0.380	0.380	0.286	11,266
2022-03-17	0.380	0.390	0.380	0.380	0.286	32,257
2022-03-16	0.380	0.390	0.380	0.380	0.286	22,569
2022-03-15	0.380	0.380	0.370	0.380	0.286	12,765
2022-03-14	0.380	0.380	0.380	0.380	0.286	0
2022-03-13	0.380	0.380	0.380	0.380	0.286	10,550
2022-03-10	0.380	0.390	0.380	0.380	0.286	72,007
2022-03-09	0.380	0.390	0.380	0.380	0.286	9,411
2022-03-08	0.380	0.390	0.380	0.380	0.286	6,685
2022-03-07	0.380	0.390	0.380	0.380	0.286	15,178
2022-03-06	0.380	0.380	0.380	0.380	0.286	48,571
2022-03-03	0.380	0.390	0.380	0.380	0.286	2,000
2022-03-02	0.380	0.390	0.380	0.380	0.286	0
2022-03-01	0.380	0.390	0.380	0.380	0.286	8,525
2022-02-28	0.380	0.390	0.380	0.380	0.286	7,965
2022-02-27	0.380	0.390	0.380	0.380	0.286	4,088
2022-02-24	0.380	0.380	0.360	0.380	0.286	128,917
2022-02-23	0.390	0.390	0.380	0.380	0.286	88,636
2022-02-22	0.390	0.390	0.390	0.390	0.294	39,450
2022-02-21	0.400	0.400	0.390	0.390	0.294	118,542
2022-02-20	0.400	0.400	0.400	0.400	0.301	59,444
2022-02-17	0.400	0.400	0.400	0.400	0.301	0
2022-02-16	0.400	0.400	0.400	0.400	0.301	32,000
2022-02-15	0.410	0.410	0.400	0.400	0.301	57,025
2022-02-14	0.410	0.410	0.410	0.410	0.309	61,698
2022-02-13	0.410	0.420	0.410	0.410	0.309	2,790
2022-02-10	0.410	0.410	0.410	0.410	0.309	6,450
2022-02-09	0.410	0.410	0.410	0.410	0.309	8,051
2022-02-08	0.410	0.420	0.410	0.410	0.309	28,992
2022-02-07	0.420	0.420	0.410	0.410	0.309	62,029
2022-02-06	0.420	0.420	0.410	0.420	0.316	29,730
2022-02-03	0.420	0.420	0.420	0.420	0.316	5,000
2022-02-02	0.420	0.420	0.420	0.420	0.316	6,000
2022-02-01	0.420	0.420	0.410	0.420	0.316	2,000

← NewerPage 19 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.