Egypt Gas Company SAE (EGX:EGAS)
Egypt · Delayed Price · Currency is EGP 44.47
+0.06 (0.14%)
At close: Dec 23, 2025
Egypt Gas Company SAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |