Egypt Gas Company SAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	42.68	43.34	42.21	42.45	42.45	-0.54%	168,038
Mar 11, 2026	43.11	43.77	42.31	42.68	42.68	-1.00%	140,115
Mar 10, 2026	43.90	44.76	43.05	43.11	43.11	-1.80%	758,985
Mar 9, 2026	42.86	44.80	43.30	43.90	43.90	2.43%	681,636
Mar 8, 2026	42.19	43.96	42.33	42.86	42.86	1.59%	285,029
Mar 5, 2026	43.01	43.90	42.05	42.19	42.19	-1.91%	140,247
Mar 4, 2026	43.25	44.00	42.80	43.01	43.01	-0.55%	342,197
Mar 3, 2026	40.53	45.20	40.70	43.25	43.25	6.71%	1,042,717
Mar 2, 2026	40.26	41.41	40.00	40.53	40.53	0.67%	66,961
Mar 1, 2026	41.96	40.89	39.00	40.26	40.26	-4.05%	145,459
Feb 26, 2026	41.66	42.17	41.40	41.96	41.96	0.72%	26,361
Feb 25, 2026	42.51	42.89	41.00	41.66	41.66	-2.00%	91,474
Feb 24, 2026	42.71	42.90	42.50	42.51	42.51	-0.47%	30,232
Feb 23, 2026	42.61	42.90	42.50	42.71	42.71	0.23%	25,545
Feb 22, 2026	42.96	43.25	42.50	42.61	42.61	-0.81%	94,783
Feb 19, 2026	43.06	43.48	42.51	42.96	42.96	-0.23%	31,063
Feb 18, 2026	42.93	43.20	42.75	43.06	43.06	0.30%	51,104
Feb 17, 2026	42.83	43.39	42.50	42.93	42.93	0.23%	112,618
Feb 16, 2026	43.62	44.00	42.82	42.83	42.83	-1.81%	265,943
Feb 15, 2026	42.69	44.25	42.71	43.62	43.62	2.18%	359,982
Feb 12, 2026	42.86	43.08	42.55	42.69	42.69	-0.40%	32,993
Feb 11, 2026	42.99	43.40	42.80	42.86	42.86	-0.30%	87,430
Feb 10, 2026	43.13	43.30	42.92	42.99	42.99	-0.32%	62,287
Feb 9, 2026	42.84	43.26	42.80	43.13	43.13	0.68%	145,872
Feb 8, 2026	42.76	43.00	42.51	42.84	42.84	0.19%	237,247
Feb 5, 2026	42.71	42.85	42.40	42.76	42.76	0.12%	86,928
Feb 4, 2026	42.03	42.85	42.10	42.71	42.71	1.62%	91,295
Feb 3, 2026	41.87	43.00	41.87	42.03	42.03	0.38%	147,407
Feb 2, 2026	42.49	43.35	41.45	41.87	41.87	-1.46%	353,488
Feb 1, 2026	41.78	42.94	41.80	42.49	42.49	1.70%	44,367
Jan 28, 2026	42.25	43.60	41.70	41.78	41.78	-1.11%	183,718
Jan 27, 2026	43.81	43.99	42.25	42.25	42.25	-3.56%	151,318
Jan 26, 2026	43.70	44.00	43.10	43.81	43.81	0.25%	199,839
Jan 25, 2026	43.70	45.00	43.62	43.70	43.70	-	189,407
Jan 22, 2026	43.52	45.87	43.60	43.70	43.70	0.41%	1,025,340
Jan 21, 2026	42.91	44.29	42.62	43.52	43.52	1.42%	207,579
Jan 20, 2026	41.50	43.50	42.00	42.91	42.91	3.40%	159,614
Jan 19, 2026	41.74	42.38	41.41	41.50	41.50	-0.57%	111,411
Jan 18, 2026	41.17	42.39	41.02	41.74	41.74	1.38%	59,951
Jan 15, 2026	41.56	42.94	40.76	41.17	41.17	-0.94%	66,718
Jan 14, 2026	43.60	43.60	40.50	41.56	41.56	-4.68%	92,256
Jan 13, 2026	43.88	44.00	43.30	43.60	43.60	-0.64%	93,856
Jan 12, 2026	44.00	44.35	43.70	43.88	43.88	-0.27%	72,860
Jan 11, 2026	44.04	44.30	43.91	44.00	44.00	-0.09%	75,123
Jan 8, 2026	44.20	44.35	43.96	44.04	44.04	-0.36%	43,665
Jan 6, 2026	43.98	44.50	44.00	44.20	44.20	0.50%	35,684
Jan 5, 2026	44.64	44.65	43.80	43.98	43.98	-1.48%	99,917
Jan 4, 2026	44.26	44.74	44.19	44.64	44.64	0.86%	67,230
Dec 31, 2025	44.58	44.75	44.16	44.26	44.26	-0.72%	54,145
Dec 30, 2025	44.67	44.81	44.48	44.58	44.58	-0.20%	70,577