Egypt Gas Company SAE (EGX:EGAS)
Egypt · Delayed Price · Currency is EGP 41.87
-0.62 (-1.46%)
At close: Feb 2, 2026
Egypt Gas Company SAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 44.01 | 44.90 | 43.96 | 44.67 | 44.67 | 1.50% | 120,620 |
| Dec 28, 2025 | 44.01 | 44.47 | 43.91 | 44.01 | 44.01 | - | 76,883 |
| Dec 25, 2025 | 44.11 | 44.25 | 44.00 | 44.01 | 44.01 | -0.23% | 60,145 |
| Dec 24, 2025 | 44.47 | 44.61 | 44.10 | 44.11 | 44.11 | -0.81% | 94,862 |
| Dec 23, 2025 | 44.41 | 44.50 | 44.03 | 44.47 | 44.47 | 0.14% | 106,011 |
| Dec 22, 2025 | 44.57 | 44.79 | 44.31 | 44.41 | 44.41 | -0.36% | 45,615 |
| Dec 21, 2025 | 44.75 | 45.00 | 44.31 | 44.57 | 44.57 | -0.40% | 69,912 |
| Dec 18, 2025 | 44.78 | 45.48 | 44.72 | 44.75 | 44.75 | -0.07% | 95,543 |
| Dec 17, 2025 | 44.96 | 45.00 | 44.55 | 44.78 | 44.78 | -0.40% | 48,030 |
| Dec 16, 2025 | 45.03 | 45.19 | 44.81 | 44.96 | 44.96 | -0.16% | 37,885 |
| Dec 15, 2025 | 44.99 | 45.45 | 44.81 | 45.03 | 45.03 | 0.09% | 72,232 |
| Dec 14, 2025 | 45.16 | 45.63 | 44.70 | 44.99 | 44.99 | -0.38% | 18,272 |
| Dec 11, 2025 | 45.62 | 45.86 | 44.56 | 45.16 | 45.16 | -1.01% | 83,888 |
| Dec 10, 2025 | 45.33 | 45.79 | 45.33 | 45.62 | 45.62 | 0.64% | 72,857 |
| Dec 9, 2025 | 44.55 | 45.40 | 44.51 | 45.33 | 45.33 | 1.75% | 88,972 |
| Dec 8, 2025 | 44.62 | 44.99 | 44.52 | 44.55 | 44.55 | -0.16% | 62,544 |
| Dec 7, 2025 | 44.50 | 44.99 | 44.50 | 44.62 | 44.62 | 0.27% | 68,133 |
| Dec 4, 2025 | 44.99 | 45.20 | 44.50 | 44.50 | 44.50 | -1.09% | 52,612 |
| Dec 3, 2025 | 45.10 | 45.59 | 44.89 | 44.99 | 44.99 | -0.24% | 102,634 |
| Dec 2, 2025 | 44.52 | 45.20 | 44.31 | 45.10 | 45.10 | 1.30% | 142,718 |
| Dec 1, 2025 | 45.08 | 45.70 | 44.46 | 44.52 | 44.52 | -1.24% | 94,299 |
| Nov 30, 2025 | 44.36 | 45.16 | 44.30 | 45.08 | 45.08 | 1.62% | 128,065 |
| Nov 27, 2025 | 44.14 | 44.58 | 44.00 | 44.36 | 44.36 | 0.50% | 27,919 |
| Nov 26, 2025 | 44.59 | 45.20 | 44.00 | 44.14 | 44.14 | -1.01% | 87,934 |
| Nov 25, 2025 | 44.54 | 46.25 | 44.20 | 44.59 | 44.59 | 0.11% | 224,657 |
| Nov 24, 2025 | 44.66 | 44.80 | 44.05 | 44.54 | 44.54 | -0.27% | 93,693 |
| Nov 23, 2025 | 44.81 | 45.00 | 44.03 | 44.66 | 44.66 | -0.33% | 64,685 |
| Nov 20, 2025 | 45.39 | 45.70 | 44.61 | 44.81 | 44.81 | -1.28% | 97,741 |
| Nov 19, 2025 | 45.20 | 45.70 | 44.60 | 45.39 | 45.39 | 0.42% | 90,881 |