Egypt Gas Company SAE (EGX:EGAS)
Egypt · Delayed Price · Currency is EGP 57.51
-0.14 (-0.24%)
At close: Aug 25, 2026
Egypt Gas Company SAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 57.65 | 58.35 | 57.00 | 57.51 | 57.51 | -0.24% | 67,703 |
| Aug 24, 2026 | 59.50 | 59.50 | 57.65 | 57.65 | 57.65 | -3.11% | 131,071 |
| Aug 23, 2026 | 56.99 | 59.50 | 57.25 | 59.50 | 59.50 | 4.40% | 80,622 |
| Aug 20, 2026 | 57.24 | 58.70 | 55.21 | 56.99 | 56.99 | -0.44% | 104,449 |
| Aug 19, 2026 | 58.85 | 59.89 | 57.00 | 57.24 | 57.24 | -2.74% | 221,689 |
| Aug 18, 2026 | 59.58 | 60.65 | 58.85 | 58.85 | 58.85 | -1.23% | 202,960 |
| Aug 17, 2026 | 60.05 | 61.40 | 59.31 | 59.58 | 59.58 | -0.78% | 183,509 |
| Aug 16, 2026 | 59.07 | 62.49 | 59.10 | 60.05 | 60.05 | 1.66% | 216,934 |
| Aug 13, 2026 | 60.23 | 61.25 | 58.87 | 59.07 | 59.07 | -1.93% | 308,580 |
| Aug 12, 2026 | 60.00 | 62.50 | 60.01 | 60.23 | 60.23 | 0.38% | 215,161 |
| Aug 11, 2026 | 59.20 | 63.00 | 59.50 | 60.00 | 60.00 | 1.35% | 744,982 |
| Aug 10, 2026 | 58.69 | 60.75 | 59.00 | 59.20 | 59.20 | 0.87% | 288,185 |
| Aug 9, 2026 | 59.14 | 61.00 | 58.27 | 58.69 | 58.69 | -0.76% | 189,547 |
| Aug 6, 2026 | 58.70 | 62.00 | 58.70 | 59.14 | 59.14 | 0.75% | 377,194 |
| Aug 5, 2026 | 59.00 | 61.00 | 52.50 | 58.70 | 58.70 | -0.51% | 306,478 |
| Aug 4, 2026 | 60.31 | 61.93 | 58.30 | 59.00 | 59.00 | -2.17% | 388,051 |
| Aug 3, 2026 | 60.00 | 67.70 | 60.10 | 60.31 | 60.31 | 0.52% | 1,396,945 |
| Aug 2, 2026 | 52.77 | 62.00 | 52.80 | 60.00 | 60.00 | 13.70% | 2,248,921 |
| Jul 30, 2026 | 52.09 | 53.47 | 51.50 | 52.77 | 52.77 | 1.31% | 298,853 |
| Jul 29, 2026 | 52.46 | 53.00 | 51.81 | 52.09 | 52.09 | -0.71% | 64,347 |
| Jul 28, 2026 | 53.58 | 54.00 | 50.00 | 52.46 | 52.46 | -2.09% | 316,187 |
| Jul 27, 2026 | 52.85 | 54.49 | 53.01 | 53.58 | 53.58 | 1.38% | 185,007 |
| Jul 26, 2026 | 52.23 | 54.00 | 52.15 | 52.85 | 52.85 | 1.19% | 384,816 |
| Jul 22, 2026 | 52.35 | 53.00 | 52.10 | 52.23 | 52.23 | -0.23% | 153,930 |
| Jul 21, 2026 | 52.57 | 53.00 | 52.15 | 52.35 | 52.35 | -0.42% | 234,819 |
| Jul 20, 2026 | 52.01 | 53.49 | 51.51 | 52.57 | 52.57 | 1.08% | 200,496 |
| Jul 19, 2026 | 52.00 | 53.90 | 51.81 | 52.01 | 52.01 | 0.02% | 224,363 |
| Jul 16, 2026 | 52.59 | 52.80 | 51.80 | 52.00 | 52.00 | -1.12% | 61,085 |
| Jul 15, 2026 | 53.15 | 53.93 | 51.62 | 52.59 | 52.59 | -1.05% | 275,470 |
| Jul 14, 2026 | 53.47 | 54.80 | 53.10 | 53.15 | 53.15 | -0.60% | 587,199 |
| Jul 13, 2026 | 50.00 | 53.88 | 50.01 | 53.47 | 53.47 | 6.94% | 1,038,466 |
| Jul 12, 2026 | 48.99 | 50.30 | 48.95 | 50.00 | 50.00 | 2.06% | 100,458 |
| Jul 9, 2026 | 49.88 | 50.00 | 48.50 | 48.99 | 48.99 | -1.78% | 226,457 |
| Jul 8, 2026 | 50.01 | 50.69 | 49.52 | 49.88 | 49.88 | -0.26% | 202,317 |
| Jul 7, 2026 | 49.87 | 51.25 | 49.61 | 50.01 | 50.01 | 0.28% | 426,052 |
| Jul 6, 2026 | 49.72 | 50.98 | 49.51 | 49.87 | 49.87 | 0.30% | 109,540 |
| Jul 5, 2026 | 49.63 | 49.99 | 49.50 | 49.72 | 49.72 | 0.18% | 65,436 |
| Jul 1, 2026 | 49.58 | 50.00 | 49.01 | 49.63 | 49.63 | 0.10% | 61,308 |
| Jun 30, 2026 | 48.42 | 50.00 | 48.51 | 49.58 | 49.58 | 2.40% | 51,359 |
| Jun 29, 2026 | 50.00 | 49.90 | 48.10 | 48.42 | 48.42 | -3.16% | 57,066 |
| Jun 28, 2026 | 49.14 | 51.00 | 46.51 | 50.00 | 50.00 | 1.75% | 180,929 |
| Jun 25, 2026 | 51.99 | 52.19 | 49.00 | 49.14 | 49.14 | -5.48% | 219,869 |
| Jun 24, 2026 | 51.22 | 52.50 | 48.55 | 51.99 | 51.99 | 1.50% | 150,751 |
| Jun 23, 2026 | 51.76 | 52.28 | 50.82 | 51.22 | 51.22 | -1.04% | 60,402 |
| Jun 22, 2026 | 51.67 | 52.57 | 50.51 | 51.76 | 51.76 | 0.17% | 121,810 |
| Jun 21, 2026 | 51.93 | 53.00 | 51.25 | 51.67 | 51.67 | -0.50% | 158,792 |
| Jun 17, 2026 | 51.15 | 52.50 | 51.20 | 51.93 | 51.93 | 1.52% | 103,234 |
| Jun 16, 2026 | 51.50 | 52.50 | 51.15 | 51.15 | 51.15 | -0.68% | 73,334 |
| Jun 15, 2026 | 52.00 | 54.00 | 51.00 | 51.50 | 51.50 | -0.96% | 236,216 |
| Jun 14, 2026 | 50.54 | 52.90 | 51.00 | 52.00 | 52.00 | 2.89% | 224,084 |