Egypt Gas Company SAE (EGX:EGAS)
Egypt · Delayed Price · Currency is EGP 45.10
+0.58 (1.30%)
At close: Dec 2, 2025
Egypt Gas Company SAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 46.70 | 47.00 | 45.20 | 45.20 | 45.20 | -3.21% | 141,767 |
| Nov 17, 2025 | 47.00 | 47.31 | 46.61 | 46.70 | 46.70 | -0.64% | 156,637 |
| Nov 16, 2025 | 47.50 | 47.88 | 46.77 | 47.00 | 47.00 | -1.05% | 153,060 |
| Nov 13, 2025 | 47.54 | 48.49 | 47.31 | 47.50 | 47.50 | -0.08% | 229,011 |
| Nov 12, 2025 | 47.60 | 48.00 | 46.93 | 47.54 | 47.54 | -0.13% | 350,005 |
| Nov 11, 2025 | 47.00 | 48.50 | 47.56 | 47.60 | 47.60 | 1.28% | 667,957 |
| Nov 10, 2025 | 47.20 | 47.90 | 46.41 | 47.00 | 47.00 | -0.42% | 299,799 |
| Nov 9, 2025 | 45.60 | 48.00 | 45.26 | 47.20 | 47.20 | 3.51% | 691,064 |
| Nov 6, 2025 | 45.98 | 46.79 | 45.17 | 45.60 | 45.60 | -0.83% | 121,003 |
| Nov 5, 2025 | 46.00 | 47.10 | 45.31 | 45.98 | 45.98 | -0.04% | 574,140 |
| Nov 4, 2025 | 44.45 | 46.50 | 44.45 | 46.00 | 46.00 | 3.49% | 601,221 |
| Nov 3, 2025 | 44.59 | 44.68 | 44.10 | 44.45 | 44.45 | -0.31% | 186,604 |
| Nov 2, 2025 | 44.03 | 44.70 | 44.00 | 44.59 | 44.59 | 1.27% | 130,707 |
| Oct 30, 2025 | 44.24 | 44.80 | 44.03 | 44.03 | 44.03 | -0.47% | 156,672 |
| Oct 29, 2025 | 44.24 | 44.75 | 44.01 | 44.24 | 44.24 | - | 122,305 |
| Oct 28, 2025 | 44.57 | 44.90 | 44.01 | 44.24 | 44.24 | -0.74% | 123,174 |
| Oct 27, 2025 | 43.59 | 44.90 | 43.61 | 44.57 | 44.57 | 2.25% | 298,103 |
| Oct 26, 2025 | 43.16 | 43.85 | 43.25 | 43.59 | 43.59 | 1.00% | 107,385 |
| Oct 23, 2025 | 43.40 | 43.79 | 43.14 | 43.16 | 43.16 | -0.55% | 82,249 |
| Oct 22, 2025 | 43.43 | 43.85 | 43.08 | 43.40 | 43.40 | -0.07% | 175,448 |
| Oct 21, 2025 | 43.74 | 43.87 | 43.01 | 43.43 | 43.43 | -0.71% | 138,187 |
| Oct 20, 2025 | 43.99 | 44.50 | 43.62 | 43.74 | 43.74 | -0.57% | 129,640 |
| Oct 19, 2025 | 43.84 | 44.44 | 43.80 | 43.99 | 43.99 | 0.34% | 127,535 |
| Oct 16, 2025 | 43.50 | 44.05 | 43.60 | 43.84 | 43.84 | 0.78% | 114,331 |
| Oct 15, 2025 | 44.25 | 44.57 | 43.50 | 43.50 | 43.50 | -1.69% | 213,217 |
| Oct 14, 2025 | 44.69 | 45.00 | 44.00 | 44.25 | 44.25 | -0.98% | 264,704 |
| Oct 13, 2025 | 43.97 | 45.20 | 43.84 | 44.69 | 44.69 | 1.64% | 228,326 |
| Oct 12, 2025 | 44.28 | 44.48 | 43.63 | 43.97 | 43.97 | -0.70% | 117,815 |
| Oct 8, 2025 | 44.40 | 44.97 | 44.25 | 44.28 | 44.28 | -0.27% | 143,471 |
| Oct 7, 2025 | 42.90 | 44.97 | 42.88 | 44.40 | 44.40 | 3.50% | 460,995 |
| Oct 6, 2025 | 43.13 | 43.41 | 42.73 | 42.90 | 42.90 | -0.53% | 84,892 |
| Oct 5, 2025 | 43.52 | 43.77 | 43.10 | 43.13 | 43.13 | -0.90% | 91,338 |
| Oct 2, 2025 | 43.30 | 44.00 | 43.05 | 43.52 | 43.52 | 0.51% | 112,963 |
| Oct 1, 2025 | 43.02 | 43.70 | 42.70 | 43.30 | 43.30 | 0.65% | 292,877 |
| Sep 30, 2025 | 43.00 | 43.62 | 42.81 | 43.02 | 43.02 | 0.05% | 135,048 |
| Sep 29, 2025 | 42.11 | 43.14 | 42.05 | 43.00 | 43.00 | 2.11% | 181,329 |
| Sep 28, 2025 | 42.23 | 42.71 | 42.00 | 42.11 | 42.11 | -0.28% | 61,646 |
| Sep 25, 2025 | 42.05 | 42.85 | 42.00 | 42.23 | 42.23 | 0.43% | 159,227 |
| Sep 24, 2025 | 42.22 | 43.00 | 42.00 | 42.05 | 42.05 | -0.40% | 75,451 |
| Sep 23, 2025 | 42.08 | 43.00 | 42.20 | 42.22 | 42.22 | 0.33% | 48,895 |