Egypt Gas Company SAE (EGX:EGAS)
Egypt flag Egypt · Delayed Price · Currency is EGP
43.52
+0.22 (0.51%)
At close: Oct 2, 2025

Egypt Gas Company SAE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202543.3044.0043.0543.5243.520.51%112,963
Oct 1, 202543.0243.7042.7043.3043.300.65%292,877
Sep 30, 202543.0043.6242.8143.0243.020.05%135,048
Sep 29, 202542.1143.1442.0543.0043.002.11%181,329
Sep 28, 202542.2342.7142.0042.1142.11-0.28%61,646
Sep 25, 202542.0542.8542.0042.2342.230.43%159,227
Sep 24, 202542.2243.0042.0042.0542.05-0.40%75,451
Sep 23, 202542.0843.0042.2042.2242.220.33%48,895
Sep 22, 202542.9943.4541.5042.0842.08-2.12%104,504
Sep 21, 202542.5143.6042.5142.9942.991.13%106,129
Sep 18, 202542.8943.6042.5042.5142.51-0.89%95,295
Sep 17, 202542.7143.1442.0142.8942.890.42%196,660
Sep 16, 202544.7945.0042.5042.7142.71-4.64%222,926
Sep 15, 202545.0045.7944.5044.7944.79-0.47%113,228
Sep 14, 202545.3346.2045.0045.0045.00-0.73%463,180
Sep 11, 202545.2746.8245.0045.3345.330.13%477,885
Sep 10, 202545.0045.8643.8145.2745.270.60%213,157
Sep 9, 202545.3546.1144.8045.0045.00-0.77%278,468
Sep 8, 202545.1746.3945.0045.3545.350.40%229,565
Sep 7, 202546.6046.9845.0145.1745.17-3.07%196,048
Sep 3, 202546.0047.4346.5546.6046.601.30%898,861
Sep 2, 202543.9046.0043.9946.0046.004.78%739,199
Sep 1, 202544.4245.3343.8043.9043.90-1.17%173,559
Aug 31, 202544.5545.5044.0544.4244.42-0.29%217,653
Aug 28, 202545.2046.5144.0044.5544.55-1.44%346,351
Aug 27, 202546.1146.5045.2045.2045.20-1.97%396,541
Aug 26, 202545.2846.9945.0046.1146.111.83%1,879,458
Aug 25, 202543.5345.2842.6645.2845.284.02%1,021,540
Aug 24, 202544.8645.6543.5043.5343.53-2.96%1,002,687
Aug 21, 202543.8845.2043.4944.8644.862.23%1,649,729
Aug 20, 202541.9844.0042.1243.8843.884.53%1,001,320
Aug 19, 202539.8742.5039.8741.9841.985.29%1,432,583
Aug 18, 202539.5939.9839.6039.8739.870.71%19,234
Aug 17, 202539.6140.0039.5039.5939.59-0.05%17,027
Aug 14, 202540.0440.0739.5539.6139.61-1.07%28,210
Aug 13, 202540.0540.2439.8140.0440.04-0.02%86,534
Aug 12, 202540.1140.4040.0040.0540.05-0.15%51,908
Aug 11, 202540.2440.5039.0040.1140.11-0.32%73,001
Aug 10, 202539.8340.3039.9040.2440.241.03%88,426
Aug 7, 202539.0239.9639.0239.8339.832.08%109,563
Aug 6, 202539.2339.7739.0039.0239.02-0.54%233,379
Aug 5, 202539.9340.0539.1439.2339.23-1.75%53,811
Aug 4, 202540.0840.1939.6639.9339.93-0.37%25,665
Aug 3, 202539.5040.2539.2640.0840.081.47%26,887
Jul 31, 202538.7939.5038.0539.5039.501.83%63,841
Jul 30, 202539.9040.2938.7038.7938.79-2.78%48,712
Jul 29, 202540.1140.5339.7039.9039.90-0.52%29,106
Jul 28, 202540.0841.1040.0840.1140.110.07%161,165
Jul 27, 202540.0040.5040.0140.0840.080.20%71,807
Jul 23, 202540.0240.8940.0040.0040.00-0.05%45,090