Egyptian Gulf Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	0.420	0.420	0.410	0.420	0.316	900
2022-01-30	0.420	0.420	0.410	0.420	0.316	13,200
2022-01-26	0.420	0.420	0.410	0.420	0.316	36,010
2022-01-25	0.420	0.420	0.420	0.420	0.316	1,095
2022-01-24	0.420	0.420	0.420	0.420	0.316	42,225
2022-01-23	0.420	0.430	0.420	0.420	0.316	0
2022-01-20	0.420	0.430	0.420	0.420	0.316	5,180
2022-01-19	0.420	0.430	0.420	0.420	0.316	5,037
2022-01-18	0.420	0.430	0.420	0.420	0.316	10,010
2022-01-17	0.420	0.430	0.420	0.420	0.316	39,159
2022-01-16	0.420	0.430	0.410	0.420	0.316	2,141
2022-01-13	0.420	0.420	0.420	0.420	0.316	6,169
2022-01-12	0.420	0.420	0.420	0.420	0.316	100
2022-01-11	0.420	0.430	0.420	0.420	0.316	2,017
2022-01-10	0.420	0.430	0.420	0.420	0.316	7,400
2022-01-09	0.420	0.430	0.420	0.420	0.316	450
2022-01-05	0.420	0.430	0.420	0.420	0.316	8,034
2022-01-04	0.420	0.420	0.420	0.420	0.316	7,200
2022-01-03	0.420	0.430	0.410	0.420	0.316	34,515
2022-01-02	0.420	0.420	0.420	0.420	0.316	8,356
2021-12-30	0.420	0.420	0.420	0.420	0.316	50,250
2021-12-29	0.420	0.420	0.410	0.420	0.316	1,406
2021-12-28	0.420	0.420	0.410	0.420	0.316	2,845
2021-12-27	0.420	0.420	0.410	0.420	0.316	0
2021-12-26	0.420	0.420	0.410	0.420	0.316	2,200
2021-12-23	0.420	0.420	0.410	0.420	0.316	0
2021-12-22	0.420	0.420	0.410	0.420	0.316	2,479
2021-12-21	0.420	0.420	0.410	0.420	0.316	29,105
2021-12-20	0.420	0.420	0.410	0.420	0.316	4,207
2021-12-19	0.420	0.420	0.420	0.420	0.316	854
2021-12-16	0.420	0.420	0.420	0.420	0.316	14,167
2021-12-15	0.420	0.430	0.420	0.420	0.316	23,376
2021-12-14	0.410	0.420	0.410	0.420	0.316	77,507
2021-12-13	0.410	0.410	0.410	0.410	0.309	6,972
2021-12-12	0.410	0.410	0.410	0.410	0.309	8,790
2021-12-09	0.410	0.410	0.410	0.410	0.309	12,180
2021-12-08	0.410	0.420	0.410	0.410	0.309	24,000
2021-12-07	0.410	0.420	0.410	0.410	0.309	21,700
2021-12-06	0.410	0.420	0.410	0.410	0.309	14,500
2021-12-05	0.410	0.420	0.410	0.410	0.309	50,002
2021-12-02	0.410	0.420	0.410	0.410	0.309	14,354
2021-12-01	0.410	0.410	0.410	0.410	0.309	19,265
2021-11-30	0.410	0.410	0.410	0.410	0.309	3,814
2021-11-29	0.410	0.420	0.410	0.410	0.309	1,677
2021-11-28	0.410	0.410	0.410	0.410	0.309	11,050
2021-11-25	0.410	0.410	0.410	0.410	0.309	128
2021-11-24	0.410	0.410	0.410	0.410	0.309	11,589
2021-11-23	0.410	0.430	0.410	0.410	0.309	63,491
2021-11-22	0.410	0.430	0.410	0.410	0.309	25,433
2021-11-21	0.410	0.420	0.410	0.410	0.309	30,176
2021-11-18	0.410	0.420	0.410	0.410	0.309	16,900
2021-11-17	0.410	0.410	0.410	0.410	0.309	15,015
2021-11-16	0.420	0.420	0.410	0.410	0.309	52,885
2021-11-15	0.420	0.420	0.420	0.420	0.316	3,651
2021-11-14	0.420	0.420	0.410	0.420	0.316	9,156
2021-11-11	0.420	0.420	0.410	0.420	0.316	0
2021-11-10	0.420	0.420	0.410	0.420	0.316	5,000
2021-11-09	0.420	0.420	0.410	0.420	0.316	121
2021-11-08	0.420	0.420	0.410	0.420	0.316	35,327
2021-11-07	0.420	0.420	0.420	0.420	0.316	156

← NewerPage 20 of 21 · 1,215 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.