Egyptian Gulf Bank historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	0.380	0.380	0.380	0.380	0.359	22,376
2026-04-16	0.380	0.380	0.380	0.380	0.359	59,191
2026-04-15	0.380	0.380	0.380	0.380	0.359	57,952
2026-04-14	0.390	0.390	0.380	0.380	0.359	46,848
2026-04-09	0.380	0.390	0.380	0.390	0.369	127,643
2026-04-08	0.370	0.380	0.370	0.380	0.359	189,996
2026-04-07	0.370	0.370	0.370	0.370	0.350	2,800
2026-04-06	0.370	0.370	0.360	0.370	0.350	33,209
2026-04-05	0.370	0.370	0.370	0.370	0.350	20,181
2026-04-02	0.380	0.380	0.370	0.370	0.350	517,125
2026-04-01	0.380	0.390	0.380	0.380	0.359	635,320
2026-03-31	0.380	0.380	0.370	0.380	0.359	648,511
2026-03-30	0.380	0.380	0.380	0.380	0.359	188,041
2026-03-29	0.380	0.390	0.380	0.380	0.359	219,326
2026-03-26	0.380	0.390	0.380	0.380	0.359	55,588
2026-03-25	0.390	0.390	0.380	0.380	0.359	145,430
2026-03-24	0.390	0.390	0.390	0.390	0.369	3,889
2026-03-18	0.390	0.400	0.390	0.390	0.369	192,081
2026-03-17	0.380	0.390	0.380	0.390	0.369	312,508
2026-03-16	0.380	0.380	0.370	0.380	0.359	58,181
2026-03-15	0.390	0.390	0.370	0.380	0.359	752,228
2026-03-12	0.380	0.390	0.380	0.390	0.369	230,969
2026-03-11	0.380	0.390	0.380	0.380	0.359	47,581
2026-03-10	0.370	0.380	0.370	0.380	0.359	116,325
2026-03-09	0.380	0.380	0.370	0.370	0.350	126,984
2026-03-08	0.380	0.380	0.370	0.380	0.359	478,696
2026-03-05	0.380	0.380	0.370	0.380	0.359	1,180,383
2026-03-04	0.390	0.390	0.380	0.380	0.359	465,689
2026-03-03	0.390	0.390	0.380	0.390	0.369	8,541
2026-03-02	0.390	0.390	0.380	0.390	0.369	737,485
2026-03-01	0.400	0.400	0.380	0.390	0.369	516,546
2026-02-26	0.400	0.400	0.400	0.400	0.378	121,695
2026-02-25	0.410	0.410	0.400	0.400	0.378	307,834
2026-02-24	0.420	0.420	0.410	0.410	0.387	163,136
2026-02-23	0.410	0.420	0.400	0.420	0.397	177,624
2026-02-22	0.420	0.420	0.400	0.410	0.387	263,226
2026-02-19	0.430	0.430	0.420	0.420	0.397	75,520
2026-02-18	0.430	0.430	0.430	0.430	0.406	225,763
2026-02-17	0.420	0.430	0.420	0.430	0.406	1,200,450
2026-02-16	0.410	0.430	0.410	0.420	0.397	445,797
2026-02-15	0.410	0.420	0.410	0.410	0.387	68,044
2026-02-12	0.410	0.410	0.410	0.410	0.387	108,705
2026-02-11	0.410	0.420	0.410	0.410	0.387	395,063
2026-02-10	0.390	0.420	0.390	0.410	0.387	404,673
2026-02-09	0.410	0.410	0.390	0.390	0.369	679,002
2026-02-08	0.410	0.430	0.410	0.410	0.387	723,935
2026-02-05	0.420	0.420	0.410	0.410	0.387	611,171
2026-02-04	0.400	0.420	0.400	0.420	0.397	1,109,021
2026-02-03	0.380	0.400	0.380	0.400	0.378	1,226,290
2026-02-02	0.370	0.380	0.370	0.380	0.359	364,425
2026-02-01	0.380	0.380	0.370	0.370	0.350	103,920
2026-01-28	0.380	0.380	0.370	0.380	0.359	272,670
2026-01-27	0.370	0.380	0.370	0.380	0.359	293,559
2026-01-26	0.370	0.380	0.370	0.370	0.350	234,067
2026-01-25	0.350	0.370	0.350	0.370	0.350	641,954
2026-01-22	0.350	0.360	0.350	0.350	0.331	180,030
2026-01-21	0.350	0.350	0.350	0.350	0.331	338,215
2026-01-20	0.350	0.360	0.350	0.350	0.331	292,239
2026-01-19	0.330	0.350	0.330	0.350	0.331	585,306
2026-01-18	0.330	0.330	0.330	0.330	0.312	516,370

← NewerPage 3 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.