Egypt Gas Company SAE (EGX:EGAS)
Egypt
· Delayed Price · Currency is EGP 44.50
-0.49 (-1.09%)
At close: Dec 4, 2025
Egypt Gas Company SAE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 43.97 | 45.20 | 43.84 | 44.69 | 44.69 | 1.64% | 228,326 |
| Oct 12, 2025 | 44.28 | 44.48 | 43.63 | 43.97 | 43.97 | -0.70% | 117,815 |
| Oct 8, 2025 | 44.40 | 44.97 | 44.25 | 44.28 | 44.28 | -0.27% | 143,471 |
| Oct 7, 2025 | 42.90 | 44.97 | 42.88 | 44.40 | 44.40 | 3.50% | 460,995 |
| Oct 6, 2025 | 43.13 | 43.41 | 42.73 | 42.90 | 42.90 | -0.53% | 84,892 |
| Oct 5, 2025 | 43.52 | 43.77 | 43.10 | 43.13 | 43.13 | -0.90% | 91,338 |
| Oct 2, 2025 | 43.30 | 44.00 | 43.05 | 43.52 | 43.52 | 0.51% | 112,963 |
| Oct 1, 2025 | 43.02 | 43.70 | 42.70 | 43.30 | 43.30 | 0.65% | 292,877 |
| Sep 30, 2025 | 43.00 | 43.62 | 42.81 | 43.02 | 43.02 | 0.05% | 135,048 |
| Sep 29, 2025 | 42.11 | 43.14 | 42.05 | 43.00 | 43.00 | 2.11% | 181,329 |
| Sep 28, 2025 | 42.23 | 42.71 | 42.00 | 42.11 | 42.11 | -0.28% | 61,646 |
| Sep 25, 2025 | 42.05 | 42.85 | 42.00 | 42.23 | 42.23 | 0.43% | 159,227 |
| Sep 24, 2025 | 42.22 | 43.00 | 42.00 | 42.05 | 42.05 | -0.40% | 75,451 |
| Sep 23, 2025 | 42.08 | 43.00 | 42.20 | 42.22 | 42.22 | 0.33% | 48,895 |
| Sep 22, 2025 | 42.99 | 43.45 | 41.50 | 42.08 | 42.08 | -2.12% | 104,504 |
| Sep 21, 2025 | 42.51 | 43.60 | 42.51 | 42.99 | 42.99 | 1.13% | 106,129 |
| Sep 18, 2025 | 42.89 | 43.60 | 42.50 | 42.51 | 42.51 | -0.89% | 95,295 |
| Sep 17, 2025 | 42.71 | 43.14 | 42.01 | 42.89 | 42.89 | 0.42% | 196,660 |
| Sep 16, 2025 | 44.79 | 45.00 | 42.50 | 42.71 | 42.71 | -4.64% | 222,926 |
| Sep 15, 2025 | 45.00 | 45.79 | 44.50 | 44.79 | 44.79 | -0.47% | 113,228 |
| Sep 14, 2025 | 45.33 | 46.20 | 45.00 | 45.00 | 45.00 | -0.73% | 463,180 |
| Sep 11, 2025 | 45.27 | 46.82 | 45.00 | 45.33 | 45.33 | 0.13% | 477,885 |
| Sep 10, 2025 | 45.00 | 45.86 | 43.81 | 45.27 | 45.27 | 0.60% | 213,157 |
| Sep 9, 2025 | 45.35 | 46.11 | 44.80 | 45.00 | 45.00 | -0.77% | 278,468 |
| Sep 8, 2025 | 45.17 | 46.39 | 45.00 | 45.35 | 45.35 | 0.40% | 229,565 |
| Sep 7, 2025 | 46.60 | 46.98 | 45.01 | 45.17 | 45.17 | -3.07% | 196,048 |
| Sep 3, 2025 | 46.00 | 47.43 | 46.55 | 46.60 | 46.60 | 1.30% | 898,861 |
| Sep 2, 2025 | 43.90 | 46.00 | 43.99 | 46.00 | 46.00 | 4.78% | 739,199 |
| Sep 1, 2025 | 44.42 | 45.33 | 43.80 | 43.90 | 43.90 | -1.17% | 173,559 |
| Aug 31, 2025 | 44.55 | 45.50 | 44.05 | 44.42 | 44.42 | -0.29% | 217,653 |
| Aug 28, 2025 | 45.20 | 46.51 | 44.00 | 44.55 | 44.55 | -1.44% | 346,351 |
| Aug 27, 2025 | 46.11 | 46.50 | 45.20 | 45.20 | 45.20 | -1.97% | 396,541 |
| Aug 26, 2025 | 45.28 | 46.99 | 45.00 | 46.11 | 46.11 | 1.83% | 1,879,458 |
| Aug 25, 2025 | 43.53 | 45.28 | 42.66 | 45.28 | 45.28 | 4.02% | 1,021,540 |
| Aug 24, 2025 | 44.86 | 45.65 | 43.50 | 43.53 | 43.53 | -2.96% | 1,002,687 |
| Aug 21, 2025 | 43.88 | 45.20 | 43.49 | 44.86 | 44.86 | 2.23% | 1,649,729 |
| Aug 20, 2025 | 41.98 | 44.00 | 42.12 | 43.88 | 43.88 | 4.53% | 1,001,320 |
| Aug 19, 2025 | 39.87 | 42.50 | 39.87 | 41.98 | 41.98 | 5.29% | 1,432,583 |
| Aug 18, 2025 | 39.59 | 39.98 | 39.60 | 39.87 | 39.87 | 0.71% | 19,234 |
| Aug 17, 2025 | 39.61 | 40.00 | 39.50 | 39.59 | 39.59 | -0.05% | 17,027 |
| Aug 14, 2025 | 40.04 | 40.07 | 39.55 | 39.61 | 39.61 | -1.07% | 28,210 |
| Aug 13, 2025 | 40.05 | 40.24 | 39.81 | 40.04 | 40.04 | -0.02% | 86,534 |
| Aug 12, 2025 | 40.11 | 40.40 | 40.00 | 40.05 | 40.05 | -0.15% | 51,908 |
| Aug 11, 2025 | 40.24 | 40.50 | 39.00 | 40.11 | 40.11 | -0.32% | 73,001 |
| Aug 10, 2025 | 39.83 | 40.30 | 39.90 | 40.24 | 40.24 | 1.03% | 88,426 |
| Aug 7, 2025 | 39.02 | 39.96 | 39.02 | 39.83 | 39.83 | 2.08% | 109,563 |
| Aug 6, 2025 | 39.23 | 39.77 | 39.00 | 39.02 | 39.02 | -0.54% | 233,379 |
| Aug 5, 2025 | 39.93 | 40.05 | 39.14 | 39.23 | 39.23 | -1.75% | 53,811 |
| Aug 4, 2025 | 40.08 | 40.19 | 39.66 | 39.93 | 39.93 | -0.37% | 25,665 |
| Aug 3, 2025 | 39.50 | 40.25 | 39.26 | 40.08 | 40.08 | 1.47% | 26,887 |
| Jul 31, 2025 | 38.79 | 39.50 | 38.05 | 39.50 | 39.50 | 1.83% | 63,841 |
| Jul 30, 2025 | 39.90 | 40.29 | 38.70 | 38.79 | 38.79 | -2.78% | 48,712 |
| Jul 29, 2025 | 40.11 | 40.53 | 39.70 | 39.90 | 39.90 | -0.52% | 29,106 |
| Jul 28, 2025 | 40.08 | 41.10 | 40.08 | 40.11 | 40.11 | 0.07% | 161,165 |
| Jul 27, 2025 | 40.00 | 40.50 | 40.01 | 40.08 | 40.08 | 0.20% | 71,807 |
| Jul 23, 2025 | 40.02 | 40.89 | 40.00 | 40.00 | 40.00 | -0.05% | 45,090 |
| Jul 22, 2025 | 40.01 | 40.47 | 40.01 | 40.02 | 40.02 | 0.02% | 35,758 |
| Jul 21, 2025 | 40.20 | 40.50 | 40.00 | 40.01 | 40.01 | -0.47% | 85,481 |
| Jul 20, 2025 | 40.05 | 41.38 | 40.17 | 40.20 | 40.20 | 0.37% | 349,400 |
| Jul 17, 2025 | 40.20 | 40.38 | 40.01 | 40.05 | 40.05 | -0.37% | 30,550 |
| Jul 16, 2025 | 40.39 | 40.60 | 40.00 | 40.20 | 40.20 | -0.47% | 66,169 |
| Jul 15, 2025 | 40.40 | 40.80 | 40.00 | 40.39 | 40.39 | -0.02% | 86,306 |