Egyptian Gulf Bank (S.A.E) (EGX:EGBE)
Egypt · Delayed Price · Currency is EGP · Price in USD 0.2620
-0.0030 (-1.13%)
At close: Dec 2, 2025
EGX:EGBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.27 | 0.27 | 0.26 | 0.26 | 0.26 | -1.13% | 424,235 |
| Dec 1, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 222,423 |
| Nov 30, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | -0.38% | 84,878 |
| Nov 27, 2025 | 0.27 | 0.27 | 0.27 | 0.27 | 0.27 | - | 29,884 |
| Nov 26, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | -1.48% | 204,999 |
| Nov 25, 2025 | 0.28 | 0.28 | 0.27 | 0.27 | 0.27 | -1.82% | 240,721 |
| Nov 24, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | -1.79% | 141,402 |
| Nov 23, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 0.36% | 243,075 |
| Nov 20, 2025 | 0.28 | 0.28 | 0.28 | 0.28 | 0.28 | 1.45% | 216,003 |
| Nov 19, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 0.73% | 97,613 |
| Nov 18, 2025 | 0.27 | 0.28 | 0.27 | 0.27 | 0.27 | 1.49% | 67,567 |
| Nov 17, 2025 | 0.28 | 0.28 | 0.26 | 0.27 | 0.27 | -2.18% | 410,020 |
| Nov 16, 2025 | 0.25 | 0.28 | 0.25 | 0.28 | 0.28 | 9.56% | 1,040,879 |
| Nov 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.95% | 734,469 |
| Nov 12, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 2.40% | 520,567 |
| Nov 11, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 970,045 |
| Nov 10, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 322,386 |
| Nov 9, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.21% | 211,864 |
| Nov 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,185 |
| Nov 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -0.40% | 105,850 |
| Nov 4, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 69,000 |
| Nov 3, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 111,728 |
| Nov 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.62% | 171,573 |
| Oct 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,409 |
| Oct 29, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.20% | 108,722 |
| Oct 28, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 27,591 |
| Oct 27, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 15,284 |
| Oct 26, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 0.40% | 34,710 |
| Oct 23, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,893 |
| Oct 22, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 18,663 |
| Oct 21, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 8,025 |
| Oct 20, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | -1.58% | 281,392 |
| Oct 19, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 644,216 |
| Oct 16, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | 1.20% | 33,175 |
| Oct 15, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 17,766 |
| Oct 14, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 67,910 |
| Oct 13, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -1.96% | 211,778 |
| Oct 12, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 23,429 |
| Oct 8, 2025 | 0.25 | 0.26 | 0.25 | 0.26 | 0.26 | 0.39% | 45,689 |
| Oct 7, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | 1.60% | 35,544 |
| Oct 6, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 9,696 |
| Oct 5, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 155,000 |
| Oct 2, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 356,099 |
| Oct 1, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 112,280 |
| Sep 30, 2025 | 0.25 | 0.25 | 0.25 | 0.25 | 0.25 | - | 94,000 |
| Sep 29, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 109,465 |
| Sep 28, 2025 | 0.25 | 0.26 | 0.25 | 0.25 | 0.25 | - | 137,481 |
| Sep 25, 2025 | 0.26 | 0.26 | 0.25 | 0.25 | 0.25 | -2.72% | 282,255 |
| Sep 24, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 500 |
| Sep 23, 2025 | 0.26 | 0.26 | 0.25 | 0.26 | 0.26 | - | 16,039 |