Egypt Gas Company SAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 11, 2026	49.96	55.00	48.20	50.54	50.54	1.16%	464,036
Jun 10, 2026	49.56	50.40	49.42	49.96	49.96	0.81%	113,281
Jun 9, 2026	49.76	50.09	49.41	49.56	49.56	-0.40%	58,026
Jun 8, 2026	50.53	50.49	49.02	49.76	49.76	-1.52%	82,016
Jun 7, 2026	50.58	51.20	50.50	50.53	50.53	-0.10%	172,728
Jun 4, 2026	50.03	51.00	49.90	50.58	50.58	1.10%	159,460
Jun 3, 2026	50.46	51.20	49.90	50.03	50.03	-0.85%	183,142
Jun 2, 2026	48.87	51.49	49.05	50.46	50.46	3.25%	559,669
Jun 1, 2026	48.31	50.19	48.50	48.87	48.87	1.16%	105,329
May 25, 2026	48.71	49.50	47.50	48.31	48.31	-0.82%	85,295
May 24, 2026	49.04	49.98	48.61	48.71	48.71	-0.67%	332,535
May 21, 2026	48.79	49.80	48.61	49.04	49.04	0.51%	161,272
May 20, 2026	50.58	51.88	48.51	48.79	48.79	-3.54%	355,360
May 19, 2026	48.39	51.30	48.90	50.58	50.58	4.53%	578,516
May 18, 2026	47.11	49.68	47.15	48.39	48.39	2.72%	736,970