Egypt Gas Company SAE (EGX:EGAS)
Egypt
· Delayed Price · Currency is EGP 42.19
-0.82 (-1.91%)
At close: Mar 5, 2026
Egypt Gas Company SAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2026 | 42.71 | 42.85 | 42.40 | 42.76 | 42.76 | 0.12% | 86,928 |
| Feb 4, 2026 | 42.03 | 42.85 | 42.10 | 42.71 | 42.71 | 1.62% | 91,295 |
| Feb 3, 2026 | 41.87 | 43.00 | 41.87 | 42.03 | 42.03 | 0.38% | 147,407 |
| Feb 2, 2026 | 42.49 | 43.35 | 41.45 | 41.87 | 41.87 | -1.46% | 353,488 |
| Feb 1, 2026 | 41.78 | 42.94 | 41.80 | 42.49 | 42.49 | 1.70% | 44,367 |
| Jan 28, 2026 | 42.25 | 43.60 | 41.70 | 41.78 | 41.78 | -1.11% | 183,718 |
| Jan 27, 2026 | 43.81 | 43.99 | 42.25 | 42.25 | 42.25 | -3.56% | 151,318 |
| Jan 26, 2026 | 43.70 | 44.00 | 43.10 | 43.81 | 43.81 | 0.25% | 199,839 |
| Jan 25, 2026 | 43.70 | 45.00 | 43.62 | 43.70 | 43.70 | - | 189,407 |
| Jan 22, 2026 | 43.52 | 45.87 | 43.60 | 43.70 | 43.70 | 0.41% | 1,025,340 |
| Jan 21, 2026 | 42.91 | 44.29 | 42.62 | 43.52 | 43.52 | 1.42% | 207,579 |
| Jan 20, 2026 | 41.50 | 43.50 | 42.00 | 42.91 | 42.91 | 3.40% | 159,614 |
| Jan 19, 2026 | 41.74 | 42.38 | 41.41 | 41.50 | 41.50 | -0.57% | 111,411 |
| Jan 18, 2026 | 41.17 | 42.39 | 41.02 | 41.74 | 41.74 | 1.38% | 59,951 |
| Jan 15, 2026 | 41.56 | 42.94 | 40.76 | 41.17 | 41.17 | -0.94% | 66,718 |
| Jan 14, 2026 | 43.60 | 43.60 | 40.50 | 41.56 | 41.56 | -4.68% | 92,256 |
| Jan 13, 2026 | 43.88 | 44.00 | 43.30 | 43.60 | 43.60 | -0.64% | 93,856 |
| Jan 12, 2026 | 44.00 | 44.35 | 43.70 | 43.88 | 43.88 | -0.27% | 72,860 |
| Jan 11, 2026 | 44.04 | 44.30 | 43.91 | 44.00 | 44.00 | -0.09% | 75,123 |
| Jan 8, 2026 | 44.20 | 44.35 | 43.96 | 44.04 | 44.04 | -0.36% | 43,665 |
| Jan 6, 2026 | 43.98 | 44.50 | 44.00 | 44.20 | 44.20 | 0.50% | 35,684 |
| Jan 5, 2026 | 44.64 | 44.65 | 43.80 | 43.98 | 43.98 | -1.48% | 99,917 |
| Jan 4, 2026 | 44.26 | 44.74 | 44.19 | 44.64 | 44.64 | 0.86% | 67,230 |
| Dec 31, 2025 | 44.58 | 44.75 | 44.16 | 44.26 | 44.26 | -0.72% | 54,145 |
| Dec 30, 2025 | 44.67 | 44.81 | 44.48 | 44.58 | 44.58 | -0.20% | 70,577 |
| Dec 29, 2025 | 44.01 | 44.90 | 43.96 | 44.67 | 44.67 | 1.50% | 120,620 |
| Dec 28, 2025 | 44.01 | 44.47 | 43.91 | 44.01 | 44.01 | - | 76,883 |
| Dec 25, 2025 | 44.11 | 44.25 | 44.00 | 44.01 | 44.01 | -0.23% | 60,145 |
| Dec 24, 2025 | 44.47 | 44.61 | 44.10 | 44.11 | 44.11 | -0.81% | 94,862 |
| Dec 23, 2025 | 44.41 | 44.50 | 44.03 | 44.47 | 44.47 | 0.14% | 106,011 |
| Dec 22, 2025 | 44.57 | 44.79 | 44.31 | 44.41 | 44.41 | -0.36% | 45,615 |
| Dec 21, 2025 | 44.75 | 45.00 | 44.31 | 44.57 | 44.57 | -0.40% | 69,912 |
| Dec 18, 2025 | 44.78 | 45.48 | 44.72 | 44.75 | 44.75 | -0.07% | 95,543 |
| Dec 17, 2025 | 44.96 | 45.00 | 44.55 | 44.78 | 44.78 | -0.40% | 48,030 |
| Dec 16, 2025 | 45.03 | 45.19 | 44.81 | 44.96 | 44.96 | -0.16% | 37,885 |
| Dec 15, 2025 | 44.99 | 45.45 | 44.81 | 45.03 | 45.03 | 0.09% | 72,232 |
| Dec 14, 2025 | 45.16 | 45.63 | 44.70 | 44.99 | 44.99 | -0.38% | 18,272 |
| Dec 11, 2025 | 45.62 | 45.86 | 44.56 | 45.16 | 45.16 | -1.01% | 83,888 |
| Dec 10, 2025 | 45.33 | 45.79 | 45.33 | 45.62 | 45.62 | 0.64% | 72,857 |
| Dec 9, 2025 | 44.55 | 45.40 | 44.51 | 45.33 | 45.33 | 1.75% | 88,972 |
| Dec 8, 2025 | 44.62 | 44.99 | 44.52 | 44.55 | 44.55 | -0.16% | 62,544 |
| Dec 7, 2025 | 44.50 | 44.99 | 44.50 | 44.62 | 44.62 | 0.27% | 68,133 |
| Dec 4, 2025 | 44.99 | 45.20 | 44.50 | 44.50 | 44.50 | -1.09% | 52,612 |
| Dec 3, 2025 | 45.10 | 45.59 | 44.89 | 44.99 | 44.99 | -0.24% | 102,634 |
| Dec 2, 2025 | 44.52 | 45.20 | 44.31 | 45.10 | 45.10 | 1.30% | 142,718 |
| Dec 1, 2025 | 45.08 | 45.70 | 44.46 | 44.52 | 44.52 | -1.24% | 94,299 |
| Nov 30, 2025 | 44.36 | 45.16 | 44.30 | 45.08 | 45.08 | 1.62% | 128,065 |
| Nov 27, 2025 | 44.14 | 44.58 | 44.00 | 44.36 | 44.36 | 0.50% | 27,919 |
| Nov 26, 2025 | 44.59 | 45.20 | 44.00 | 44.14 | 44.14 | -1.01% | 87,934 |
| Nov 25, 2025 | 44.54 | 46.25 | 44.20 | 44.59 | 44.59 | 0.11% | 224,657 |
| Nov 24, 2025 | 44.66 | 44.80 | 44.05 | 44.54 | 44.54 | -0.27% | 93,693 |
| Nov 23, 2025 | 44.81 | 45.00 | 44.03 | 44.66 | 44.66 | -0.33% | 64,685 |
| Nov 20, 2025 | 45.39 | 45.70 | 44.61 | 44.81 | 44.81 | -1.28% | 97,741 |
| Nov 19, 2025 | 45.20 | 45.70 | 44.60 | 45.39 | 45.39 | 0.42% | 90,881 |
| Nov 18, 2025 | 46.70 | 47.00 | 45.20 | 45.20 | 45.20 | -3.21% | 141,767 |
| Nov 17, 2025 | 47.00 | 47.31 | 46.61 | 46.70 | 46.70 | -0.64% | 156,637 |
| Nov 16, 2025 | 47.50 | 47.88 | 46.77 | 47.00 | 47.00 | -1.05% | 153,060 |
| Nov 13, 2025 | 47.54 | 48.49 | 47.31 | 47.50 | 47.50 | -0.08% | 229,011 |
| Nov 12, 2025 | 47.60 | 48.00 | 46.93 | 47.54 | 47.54 | -0.13% | 350,005 |
| Nov 11, 2025 | 47.00 | 48.50 | 47.56 | 47.60 | 47.60 | 1.28% | 667,957 |
| Nov 10, 2025 | 47.20 | 47.90 | 46.41 | 47.00 | 47.00 | -0.42% | 299,799 |
| Nov 9, 2025 | 45.60 | 48.00 | 45.26 | 47.20 | 47.20 | 3.51% | 691,064 |
| Nov 6, 2025 | 45.98 | 46.79 | 45.17 | 45.60 | 45.60 | -0.83% | 121,003 |
| Nov 5, 2025 | 46.00 | 47.10 | 45.31 | 45.98 | 45.98 | -0.04% | 574,140 |
| Nov 4, 2025 | 44.45 | 46.50 | 44.45 | 46.00 | 46.00 | 3.49% | 601,221 |
| Nov 3, 2025 | 44.59 | 44.68 | 44.10 | 44.45 | 44.45 | -0.31% | 186,604 |
| Nov 2, 2025 | 44.03 | 44.70 | 44.00 | 44.59 | 44.59 | 1.27% | 130,707 |
| Oct 30, 2025 | 44.24 | 44.80 | 44.03 | 44.03 | 44.03 | -0.47% | 156,672 |
| Oct 29, 2025 | 44.24 | 44.75 | 44.01 | 44.24 | 44.24 | - | 122,305 |
| Oct 28, 2025 | 44.57 | 44.90 | 44.01 | 44.24 | 44.24 | -0.74% | 123,174 |
| Oct 27, 2025 | 43.59 | 44.90 | 43.61 | 44.57 | 44.57 | 2.25% | 298,103 |
| Oct 26, 2025 | 43.16 | 43.85 | 43.25 | 43.59 | 43.59 | 1.00% | 107,385 |
| Oct 23, 2025 | 43.40 | 43.79 | 43.14 | 43.16 | 43.16 | -0.55% | 82,249 |
| Oct 22, 2025 | 43.43 | 43.85 | 43.08 | 43.40 | 43.40 | -0.07% | 175,448 |
| Oct 21, 2025 | 43.74 | 43.87 | 43.01 | 43.43 | 43.43 | -0.71% | 138,187 |
| Oct 20, 2025 | 43.99 | 44.50 | 43.62 | 43.74 | 43.74 | -0.57% | 129,640 |
| Oct 19, 2025 | 43.84 | 44.44 | 43.80 | 43.99 | 43.99 | 0.34% | 127,535 |
| Oct 16, 2025 | 43.50 | 44.05 | 43.60 | 43.84 | 43.84 | 0.78% | 114,331 |
| Oct 15, 2025 | 44.25 | 44.57 | 43.50 | 43.50 | 43.50 | -1.69% | 213,217 |
| Oct 14, 2025 | 44.69 | 45.00 | 44.00 | 44.25 | 44.25 | -0.98% | 264,704 |