Egyptian Gulf Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	0.480	0.490	0.480	0.480	0.480	236,387
2026-07-20	0.470	0.480	0.460	0.480	0.480	685,184
2026-07-19	0.460	0.470	0.450	0.470	0.470	296,950
2026-07-16	0.440	0.460	0.440	0.460	0.460	422,529
2026-07-15	0.450	0.450	0.440	0.440	0.440	206,727
2026-07-14	0.450	0.460	0.450	0.450	0.450	21,160
2026-07-13	0.450	0.460	0.440	0.450	0.450	219,235
2026-07-12	0.460	0.460	0.450	0.450	0.434	303,510
2026-07-09	0.450	0.460	0.450	0.460	0.444	111,779
2026-07-08	0.450	0.460	0.450	0.450	0.434	49,600
2026-07-07	0.460	0.460	0.450	0.450	0.434	150,073
2026-07-06	0.460	0.470	0.460	0.460	0.444	161,087
2026-07-05	0.450	0.460	0.450	0.460	0.444	56,154
2026-07-01	0.450	0.460	0.450	0.450	0.434	17,684
2026-06-30	0.450	0.460	0.450	0.450	0.434	254,258
2026-06-29	0.450	0.460	0.450	0.450	0.434	200,277
2026-06-28	0.460	0.470	0.450	0.450	0.434	401,318
2026-06-25	0.440	0.460	0.440	0.460	0.444	375,810
2026-06-24	0.440	0.450	0.440	0.440	0.425	38,147
2026-06-23	0.440	0.440	0.440	0.440	0.425	215,721
2026-06-22	0.440	0.440	0.440	0.440	0.425	60,506
2026-06-21	0.440	0.440	0.440	0.440	0.425	31,200
2026-06-17	0.440	0.440	0.440	0.440	0.425	65,115
2026-06-16	0.430	0.440	0.430	0.440	0.425	128,236
2026-06-15	0.440	0.440	0.430	0.430	0.415	128,633
2026-06-14	0.440	0.440	0.440	0.440	0.425	54,271
2026-06-11	0.440	0.440	0.440	0.440	0.425	119,876
2026-06-10	0.450	0.450	0.440	0.440	0.425	227,128
2026-06-09	0.450	0.460	0.450	0.450	0.434	33,367
2026-06-08	0.440	0.450	0.440	0.450	0.434	218,211
2026-06-07	0.450	0.450	0.440	0.440	0.425	80,887
2026-06-04	0.450	0.460	0.450	0.450	0.434	379,213
2026-06-03	0.450	0.460	0.450	0.450	0.434	68,904
2026-06-02	0.460	0.460	0.450	0.450	0.434	176,211
2026-06-01	0.460	0.460	0.450	0.460	0.435	383,378
2026-05-25	0.460	0.460	0.450	0.460	0.435	443,449
2026-05-24	0.460	0.470	0.460	0.460	0.435	117,836
2026-05-21	0.460	0.460	0.450	0.460	0.435	491,568
2026-05-20	0.470	0.470	0.460	0.460	0.435	242,866
2026-05-19	0.470	0.470	0.470	0.470	0.444	482,417
2026-05-18	0.460	0.470	0.460	0.470	0.444	337,678
2026-05-17	0.460	0.470	0.450	0.460	0.435	498,965
2026-05-14	0.460	0.460	0.450	0.460	0.435	263,504
2026-05-13	0.450	0.460	0.440	0.460	0.435	331,208
2026-05-12	0.410	0.450	0.410	0.450	0.425	1,202,965
2026-05-11	0.420	0.420	0.410	0.410	0.387	32,598
2026-05-10	0.420	0.420	0.410	0.420	0.397	110,328
2026-05-06	0.420	0.420	0.410	0.420	0.397	245,817
2026-05-05	0.400	0.420	0.400	0.420	0.397	164,747
2026-05-04	0.390	0.400	0.390	0.400	0.378	646,466
2026-05-03	0.380	0.390	0.380	0.390	0.369	132,505
2026-04-30	0.380	0.390	0.380	0.380	0.359	252,157
2026-04-29	0.380	0.380	0.380	0.380	0.359	705
2026-04-28	0.380	0.380	0.380	0.380	0.359	13,309
2026-04-27	0.380	0.380	0.380	0.380	0.359	3,927
2026-04-26	0.380	0.380	0.380	0.380	0.359	55,666
2026-04-23	0.370	0.380	0.370	0.380	0.359	55,953
2026-04-22	0.380	0.380	0.370	0.370	0.350	229,764
2026-04-21	0.390	0.390	0.380	0.380	0.359	100,740
2026-04-20	0.380	0.390	0.380	0.390	0.369	67,566

← NewerPage 2 of 3 · 121 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.