Egypt Gas Company SAE (EGX:EGAS)
Egypt · Delayed Price · Currency is EGP 39.23
-0.70 (-1.75%)
At close: Aug 5, 2025
Egypt Gas Company SAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2025 | 39.93 | 40.05 | 39.14 | 39.23 | 39.23 | -1.75% | 53,811 |
| Aug 4, 2025 | 40.08 | 40.19 | 39.66 | 39.93 | 39.93 | -0.37% | 25,665 |
| Aug 3, 2025 | 39.50 | 40.25 | 39.26 | 40.08 | 40.08 | 1.47% | 26,887 |
| Jul 31, 2025 | 38.79 | 39.50 | 38.05 | 39.50 | 39.50 | 1.83% | 63,841 |
| Jul 30, 2025 | 39.90 | 40.29 | 38.70 | 38.79 | 38.79 | -2.78% | 48,712 |
| Jul 29, 2025 | 40.11 | 40.53 | 39.70 | 39.90 | 39.90 | -0.52% | 29,106 |
| Jul 28, 2025 | 40.08 | 41.10 | 40.08 | 40.11 | 40.11 | 0.07% | 161,165 |
| Jul 27, 2025 | 40.00 | 40.50 | 40.01 | 40.08 | 40.08 | 0.20% | 71,807 |
| Jul 23, 2025 | 40.02 | 40.89 | 40.00 | 40.00 | 40.00 | -0.05% | 45,090 |
| Jul 22, 2025 | 40.01 | 40.47 | 40.01 | 40.02 | 40.02 | 0.02% | 35,758 |
| Jul 21, 2025 | 40.20 | 40.50 | 40.00 | 40.01 | 40.01 | -0.47% | 85,481 |
| Jul 20, 2025 | 40.05 | 41.38 | 40.17 | 40.20 | 40.20 | 0.37% | 349,400 |
| Jul 17, 2025 | 40.20 | 40.38 | 40.01 | 40.05 | 40.05 | -0.37% | 30,550 |
| Jul 16, 2025 | 40.39 | 40.60 | 40.00 | 40.20 | 40.20 | -0.47% | 66,169 |
| Jul 15, 2025 | 40.40 | 40.80 | 40.00 | 40.39 | 40.39 | -0.02% | 86,306 |
| Jul 14, 2025 | 40.00 | 40.95 | 39.90 | 40.40 | 40.40 | 1.00% | 125,982 |
| Jul 13, 2025 | 40.00 | 40.50 | 39.92 | 40.00 | 40.00 | - | 39,111 |
| Jul 10, 2025 | 40.02 | 40.34 | 39.91 | 40.00 | 40.00 | -0.05% | 229,973 |
| Jul 9, 2025 | 40.21 | 40.59 | 39.81 | 40.02 | 40.02 | -0.47% | 27,914 |
| Jul 7, 2025 | 39.93 | 40.30 | 39.81 | 40.21 | 40.21 | 0.70% | 120,817 |
| Jul 6, 2025 | 39.80 | 40.34 | 39.57 | 39.93 | 39.93 | 0.33% | 57,784 |
| Jul 2, 2025 | 40.26 | 40.49 | 39.73 | 39.80 | 39.80 | -1.14% | 90,446 |
| Jul 1, 2025 | 40.46 | 41.19 | 40.17 | 40.26 | 40.26 | -0.49% | 107,588 |
| Jun 30, 2025 | 40.13 | 41.90 | 40.40 | 40.46 | 40.46 | 0.82% | 338,522 |
| Jun 29, 2025 | 38.50 | 40.93 | 38.52 | 40.13 | 40.13 | 4.23% | 487,908 |
| Jun 25, 2025 | 38.16 | 38.60 | 37.62 | 38.50 | 38.50 | 0.89% | 137,237 |
| Jun 24, 2025 | 36.85 | 38.49 | 37.02 | 38.16 | 38.16 | 3.55% | 158,315 |
| Jun 23, 2025 | 36.31 | 36.97 | 36.25 | 36.85 | 36.85 | 1.49% | 57,782 |
| Jun 22, 2025 | 36.08 | 36.70 | 33.50 | 36.31 | 36.31 | 0.64% | 56,353 |
| Jun 19, 2025 | 36.61 | 37.00 | 36.00 | 36.08 | 36.08 | -1.45% | 90,557 |
| Jun 18, 2025 | 36.38 | 37.47 | 36.01 | 36.61 | 36.61 | 0.63% | 87,727 |
| Jun 17, 2025 | 36.15 | 38.00 | 36.27 | 36.38 | 36.38 | 0.64% | 139,624 |
| Jun 16, 2025 | 35.79 | 38.28 | 35.66 | 36.15 | 36.15 | 1.01% | 117,770 |
| Jun 15, 2025 | 38.49 | 38.25 | 33.03 | 35.79 | 35.79 | -7.01% | 230,240 |
| Jun 12, 2025 | 39.20 | 39.26 | 38.41 | 38.49 | 38.49 | -1.81% | 135,512 |
| Jun 11, 2025 | 38.19 | 40.59 | 38.19 | 39.20 | 39.20 | 2.64% | 446,775 |
| Jun 10, 2025 | 37.94 | 38.50 | 37.91 | 38.19 | 38.19 | 0.66% | 49,972 |
| Jun 4, 2025 | 37.73 | 38.00 | 37.65 | 37.94 | 37.94 | 0.56% | 60,010 |
| Jun 3, 2025 | 37.57 | 38.00 | 37.50 | 37.73 | 37.73 | 0.43% | 40,505 |
| Jun 2, 2025 | 37.99 | 38.20 | 37.41 | 37.57 | 37.57 | -1.11% | 57,732 |
| Jun 1, 2025 | 38.01 | 38.57 | 37.90 | 37.99 | 37.99 | -0.05% | 46,705 |
| May 29, 2025 | 38.08 | 38.38 | 37.90 | 38.01 | 38.01 | -0.18% | 65,271 |
| May 28, 2025 | 38.33 | 38.59 | 38.04 | 38.08 | 38.08 | -0.65% | 73,818 |
| May 27, 2025 | 38.43 | 38.76 | 38.30 | 38.33 | 38.33 | -0.26% | 104,974 |
| May 26, 2025 | 38.55 | 38.72 | 38.40 | 38.43 | 38.43 | -0.31% | 64,925 |
| May 25, 2025 | 38.51 | 38.75 | 38.50 | 38.55 | 38.55 | 0.10% | 33,076 |
| May 22, 2025 | 38.45 | 38.69 | 38.41 | 38.51 | 38.51 | 0.16% | 58,358 |
| May 21, 2025 | 38.74 | 38.85 | 38.41 | 38.45 | 38.45 | -0.75% | 67,707 |
| May 20, 2025 | 38.44 | 38.90 | 38.47 | 38.74 | 38.74 | 0.78% | 25,195 |
| May 19, 2025 | 38.95 | 38.92 | 38.22 | 38.44 | 38.44 | -1.31% | 27,080 |