Egypt Gas Company SAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	51.40	61.68	51.50	51.75	51.75	0.68%	257,501
Nov 11, 2026	49.20	52.00	49.20	51.40	51.40	4.47%	310,355
Nov 10, 2026	49.39	49.88	48.31	49.20	49.20	-0.38%	50,949
Nov 9, 2026	48.41	49.90	48.00	49.39	49.39	2.02%	52,946
Nov 8, 2026	47.79	48.77	47.61	48.41	48.41	1.30%	49,761
Nov 5, 2026	46.76	48.87	46.86	47.79	47.79	2.20%	126,199
Nov 4, 2026	45.77	47.20	45.77	46.76	46.76	2.16%	65,463
Nov 3, 2026	44.43	46.40	44.00	45.77	45.77	3.02%	100,777
Nov 2, 2026	46.89	47.45	43.81	44.43	44.43	-5.25%	102,832
Nov 1, 2026	46.96	47.50	46.00	46.89	46.89	-0.15%	53,027
Oct 29, 2026	46.72	47.88	46.00	46.96	46.96	0.51%	51,109
Oct 28, 2026	47.00	47.90	46.50	46.72	46.72	-0.60%	40,557
Oct 27, 2026	43.90	47.00	44.04	47.00	47.00	7.06%	66,923
Oct 26, 2026	45.23	45.51	43.00	43.90	43.90	-2.94%	102,492
Oct 25, 2026	49.41	49.70	43.55	45.23	45.23	-8.46%	106,376
Oct 22, 2026	51.19	51.50	49.01	49.41	49.41	-3.48%	54,284
Oct 21, 2026	51.78	52.00	51.00	51.19	51.19	-1.14%	45,789
Oct 20, 2026	50.51	52.00	50.01	51.78	51.78	2.51%	48,929
Oct 19, 2026	50.01	51.00	47.00	50.51	50.51	1.00%	101,550
Oct 18, 2026	52.94	53.00	50.00	50.01	50.01	-5.53%	116,450
Oct 15, 2026	52.00	53.00	51.16	52.94	52.94	1.81%	75,976
Oct 14, 2026	51.40	52.30	51.01	52.00	52.00	1.17%	46,753
Oct 13, 2026	51.10	53.90	48.08	51.40	51.40	0.59%	195,169
Oct 12, 2026	55.01	56.42	51.00	51.10	51.10	-7.11%	110,287
Oct 11, 2026	56.15	57.22	54.82	55.01	55.01	-2.03%	90,460
Oct 7, 2026	56.33	57.19	56.01	56.15	56.15	-0.32%	64,828
Oct 6, 2026	57.03	57.50	56.22	56.33	56.33	-1.23%	55,579
Oct 5, 2026	57.11	58.10	56.50	57.03	57.03	-0.14%	112,969
Oct 4, 2026	56.43	58.39	56.44	57.11	57.11	1.21%	117,211
Oct 1, 2026	55.05	56.90	55.30	56.43	56.43	2.51%	89,795
Sep 30, 2026	55.84	57.00	54.00	55.05	55.05	-1.41%	186,938
Sep 29, 2026	55.99	57.19	55.05	55.84	55.84	-0.27%	94,912
Sep 28, 2026	57.00	58.00	53.65	55.99	55.99	-1.77%	156,935
Sep 27, 2026	55.01	60.45	55.70	57.00	57.00	3.62%	670,145
Sep 24, 2026	55.75	57.24	53.62	55.01	55.01	-1.33%	157,947
Sep 23, 2026	56.55	57.50	55.55	55.75	55.75	-1.41%	144,001
Sep 22, 2026	56.31	57.89	56.30	56.55	56.55	0.43%	108,767
Sep 21, 2026	58.98	59.45	56.22	56.31	56.31	-4.53%	210,570
Sep 20, 2026	59.30	59.95	58.30	58.98	58.98	-0.54%	151,443
Sep 17, 2026	56.18	60.94	55.25	59.30	59.30	5.55%	1,158,197
Sep 16, 2026	56.00	56.99	56.01	56.18	56.18	0.32%	50,874
Sep 15, 2026	56.12	57.30	55.00	56.00	56.00	-0.21%	101,886
Sep 14, 2026	58.01	58.65	56.00	56.12	56.12	-3.26%	107,353
Sep 13, 2026	58.47	59.58	58.00	58.01	58.01	-0.79%	70,260
Sep 10, 2026	58.64	59.59	58.20	58.47	58.47	-0.29%	65,658
Sep 9, 2026	58.46	58.77	58.10	58.64	58.64	0.31%	132,481
Sep 8, 2026	58.52	58.97	58.00	58.46	58.46	-0.10%	211,715
Sep 7, 2026	59.13	59.90	58.11	58.52	58.52	-1.03%	187,746
Sep 6, 2026	59.21	59.90	59.05	59.13	59.13	-0.14%	100,531
Sep 3, 2026	59.00	61.65	59.21	59.21	59.21	0.36%	464,122