Egypt Gas Company SAE (EGX:EGAS)
Egypt · Delayed Price · Currency is EGP 49.41
-1.78 (-3.48%)
At close: Oct 22, 2026
Egypt Gas Company SAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 58.71 | 59.80 | 58.75 | 59.00 | 59.00 | 0.49% | 145,246 |
| Sep 1, 2026 | 58.95 | 59.50 | 58.50 | 58.71 | 58.71 | -0.41% | 129,948 |
| Aug 31, 2026 | 57.79 | 60.00 | 58.01 | 58.95 | 58.95 | 2.01% | 317,758 |
| Aug 30, 2026 | 57.00 | 59.39 | 57.00 | 57.79 | 57.79 | 1.39% | 162,137 |
| Aug 26, 2026 | 57.51 | 58.18 | 56.00 | 57.00 | 57.00 | -0.89% | 102,592 |
| 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 |