Egypt Gas Company SAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 17, 2026	48.40	48.90	46.51	47.11	47.11	-2.67%	126,704
May 14, 2026	48.66	49.00	48.12	48.40	48.40	-0.53%	210,452
May 13, 2026	49.12	49.49	48.61	48.66	48.66	-0.94%	129,317
May 12, 2026	49.32	49.50	48.71	49.12	49.12	-0.41%	109,899
May 11, 2026	48.74	49.90	48.74	49.32	49.32	1.19%	103,375
May 10, 2026	49.49	50.11	48.50	48.74	48.74	-1.52%	164,648
May 6, 2026	47.00	50.90	47.20	49.49	49.49	5.30%	1,006,370
May 5, 2026	47.85	48.60	47.00	47.00	47.00	-1.78%	165,836
May 4, 2026	49.00	49.21	47.42	47.85	47.85	-1.34%	598,397
May 3, 2026	48.72	51.90	49.00	49.00	48.50	0.57%	1,247,503
Apr 30, 2026	46.00	48.97	46.00	48.72	48.22	5.91%	1,494,422
Apr 29, 2026	43.58	46.30	43.80	46.00	45.53	5.55%	2,617,696
Apr 28, 2026	42.99	43.70	43.00	43.58	43.14	1.37%	320,621
Apr 27, 2026	42.73	43.15	42.52	42.99	42.55	0.61%	159,658
Apr 26, 2026	42.57	42.80	42.50	42.73	42.29	0.38%	130,804
Apr 23, 2026	42.69	42.72	42.40	42.57	42.14	-0.28%	110,353
Apr 22, 2026	42.36	42.72	42.31	42.69	42.25	0.78%	134,461
Apr 21, 2026	42.66	42.80	42.21	42.36	41.93	-0.70%	93,705
Apr 20, 2026	42.46	42.99	42.20	42.66	42.22	0.47%	119,760
Apr 19, 2026	42.33	42.80	42.20	42.46	42.03	0.31%	114,931
Apr 16, 2026	42.60	42.90	42.08	42.33	41.90	-0.63%	150,604
Apr 15, 2026	42.47	43.00	42.40	42.60	42.17	0.31%	95,994
Apr 14, 2026	42.43	43.20	42.41	42.47	42.04	0.09%	92,638
Apr 9, 2026	42.15	43.00	41.76	42.43	42.00	0.66%	234,285
Apr 8, 2026	41.82	42.48	41.70	42.15	41.72	0.79%	152,970
Apr 7, 2026	42.16	42.60	41.82	41.82	41.39	-0.81%	177,631
Apr 6, 2026	42.36	42.75	42.05	42.16	41.73	-0.47%	59,031
Apr 5, 2026	41.86	42.90	42.00	42.36	41.93	1.19%	197,514
Apr 2, 2026	41.58	43.25	41.50	41.86	41.43	0.67%	458,062
Apr 1, 2026	41.11	41.97	41.22	41.58	41.16	1.14%	32,145
Mar 31, 2026	41.56	41.99	41.11	41.11	40.69	-1.08%	58,084
Mar 30, 2026	41.56	42.10	41.40	41.56	41.14	-	158,454
Mar 29, 2026	41.68	41.78	41.30	41.56	41.14	-0.29%	34,537
Mar 26, 2026	41.66	41.80	41.53	41.68	41.25	0.05%	90,383
Mar 25, 2026	41.93	42.00	41.60	41.66	41.23	-0.64%	58,541
Mar 24, 2026	41.64	42.45	41.70	41.93	41.50	0.70%	47,113
Mar 18, 2026	41.34	42.00	41.40	41.64	41.22	0.73%	56,264
Mar 17, 2026	41.50	42.20	41.25	41.34	40.92	-0.39%	136,450
Mar 16, 2026	41.84	42.90	41.25	41.50	41.08	-0.81%	67,610
Mar 15, 2026	42.45	43.00	41.73	41.84	41.41	-1.44%	106,760
Mar 12, 2026	42.68	43.34	42.21	42.45	42.02	-0.54%	168,038