Egypt Gas Company SAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	42.69	42.72	42.40	42.57	42.57	-0.28%	110,353
Apr 22, 2026	42.36	42.72	42.31	42.69	42.69	0.78%	134,461
Apr 21, 2026	42.66	42.80	42.21	42.36	42.36	-0.70%	93,705
Apr 20, 2026	42.46	42.99	42.20	42.66	42.66	0.47%	119,760
Apr 19, 2026	42.33	42.80	42.20	42.46	42.46	0.31%	114,931
Apr 16, 2026	42.60	42.90	42.08	42.33	42.33	-0.63%	150,604
Apr 15, 2026	42.47	43.00	42.40	42.60	42.60	0.31%	95,994
Apr 14, 2026	42.43	43.20	42.41	42.47	42.47	0.09%	92,638
Apr 9, 2026	42.15	43.00	41.76	42.43	42.43	0.66%	234,285
Apr 8, 2026	41.82	42.48	41.70	42.15	42.15	0.79%	152,970
Apr 7, 2026	42.16	42.60	41.82	41.82	41.82	-0.81%	177,631
Apr 6, 2026	42.36	42.75	42.05	42.16	42.16	-0.47%	59,031
Apr 5, 2026	41.86	42.90	42.00	42.36	42.36	1.19%	197,514
Apr 2, 2026	41.58	43.25	41.50	41.86	41.86	0.67%	458,062
Apr 1, 2026	41.11	41.97	41.22	41.58	41.58	1.14%	32,145
Mar 31, 2026	41.56	41.99	41.11	41.11	41.11	-1.08%	58,084
Mar 30, 2026	41.56	42.10	41.40	41.56	41.56	-	158,454
Mar 29, 2026	41.68	41.78	41.30	41.56	41.56	-0.29%	34,537
Mar 26, 2026	41.66	41.80	41.53	41.68	41.68	0.05%	90,383
Mar 25, 2026	41.93	42.00	41.60	41.66	41.66	-0.64%	58,541
Mar 24, 2026	41.64	42.45	41.70	41.93	41.93	0.70%	47,113
Mar 18, 2026	41.34	42.00	41.40	41.64	41.64	0.73%	56,264
Mar 17, 2026	41.50	42.20	41.25	41.34	41.34	-0.39%	136,450
Mar 16, 2026	41.84	42.90	41.25	41.50	41.50	-0.81%	67,610
Mar 15, 2026	42.45	43.00	41.73	41.84	41.84	-1.44%	106,760
Mar 12, 2026	42.68	43.34	42.21	42.45	42.45	-0.54%	168,038
Mar 11, 2026	43.11	43.77	42.31	42.68	42.68	-1.00%	140,115
Mar 10, 2026	43.90	44.76	43.05	43.11	43.11	-1.80%	758,985
Mar 9, 2026	42.86	44.80	43.30	43.90	43.90	2.43%	681,636
Mar 8, 2026	42.19	43.96	42.33	42.86	42.86	1.59%	285,029
Mar 5, 2026	43.01	43.90	42.05	42.19	42.19	-1.91%	140,247
Mar 4, 2026	43.25	44.00	42.80	43.01	43.01	-0.55%	342,197
Mar 3, 2026	40.53	45.20	40.70	43.25	43.25	6.71%	1,042,717
Mar 2, 2026	40.26	41.41	40.00	40.53	40.53	0.67%	66,961
Mar 1, 2026	41.96	40.89	39.00	40.26	40.26	-4.05%	145,459
Feb 26, 2026	41.66	42.17	41.40	41.96	41.96	0.72%	26,361
Feb 25, 2026	42.51	42.89	41.00	41.66	41.66	-2.00%	91,474
Feb 24, 2026	42.71	42.90	42.50	42.51	42.51	-0.47%	30,232
Feb 23, 2026	42.61	42.90	42.50	42.71	42.71	0.23%	25,545
Feb 22, 2026	42.96	43.25	42.50	42.61	42.61	-0.81%	94,783
Feb 19, 2026	43.06	43.48	42.51	42.96	42.96	-0.23%	31,063
Feb 18, 2026	42.93	43.20	42.75	43.06	43.06	0.30%	51,104
Feb 17, 2026	42.83	43.39	42.50	42.93	42.93	0.23%	112,618
Feb 16, 2026	43.62	44.00	42.82	42.83	42.83	-1.81%	265,943
Feb 15, 2026	42.69	44.25	42.71	43.62	43.62	2.18%	359,982
Feb 12, 2026	42.86	43.08	42.55	42.69	42.69	-0.40%	32,993
Feb 11, 2026	42.99	43.40	42.80	42.86	42.86	-0.30%	87,430
Feb 10, 2026	43.13	43.30	42.92	42.99	42.99	-0.32%	62,287
Feb 9, 2026	42.84	43.26	42.80	43.13	43.13	0.68%	145,872
Feb 8, 2026	42.76	43.00	42.51	42.84	42.84	0.19%	237,247