Egyptian Gulf Bank (S.A.E) (EGX:EGBE)
Egypt
· Delayed Price · Currency is EGP · Price in USD 0.370
-0.008 (-2.12%)
At close: Mar 9, 2026
EGX:EGBE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -2.12% | 126,984 |
| Mar 8, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | -0.53% | 478,696 |
| Mar 5, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.80% | 1,180,383 |
| Mar 4, 2026 | 0.39 | 0.39 | 0.38 | 0.38 | 0.38 | -3.33% | 465,689 |
| Mar 3, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | - | 8,541 |
| Mar 2, 2026 | 0.39 | 0.39 | 0.38 | 0.39 | 0.39 | 1.04% | 737,485 |
| Mar 1, 2026 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -3.26% | 516,546 |
| Feb 26, 2026 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -0.50% | 121,695 |
| Feb 25, 2026 | 0.41 | 0.41 | 0.40 | 0.40 | 0.40 | -2.20% | 307,834 |
| Feb 24, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -1.20% | 163,136 |
| Feb 23, 2026 | 0.41 | 0.42 | 0.40 | 0.42 | 0.42 | 0.24% | 177,624 |
| Feb 22, 2026 | 0.42 | 0.42 | 0.40 | 0.41 | 0.41 | -1.66% | 263,226 |
| Feb 19, 2026 | 0.43 | 0.43 | 0.42 | 0.42 | 0.42 | -2.09% | 75,520 |
| Feb 18, 2026 | 0.43 | 0.43 | 0.43 | 0.43 | 0.43 | - | 225,763 |
| Feb 17, 2026 | 0.42 | 0.43 | 0.42 | 0.43 | 0.43 | 2.38% | 1,200,450 |
| Feb 16, 2026 | 0.41 | 0.43 | 0.41 | 0.42 | 0.42 | 1.94% | 445,797 |
| Feb 15, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | 0.49% | 68,044 |
| Feb 12, 2026 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | -0.73% | 108,705 |
| Feb 11, 2026 | 0.41 | 0.42 | 0.41 | 0.41 | 0.41 | - | 395,063 |
| Feb 10, 2026 | 0.39 | 0.42 | 0.39 | 0.41 | 0.41 | 4.82% | 404,673 |
| Feb 9, 2026 | 0.41 | 0.40 | 0.39 | 0.39 | 0.39 | -3.19% | 679,002 |
| Feb 8, 2026 | 0.41 | 0.43 | 0.41 | 0.41 | 0.41 | -1.69% | 723,935 |
| Feb 5, 2026 | 0.42 | 0.42 | 0.41 | 0.41 | 0.41 | -0.96% | 611,171 |
| Feb 4, 2026 | 0.40 | 0.42 | 0.40 | 0.42 | 0.42 | 4.76% | 1,109,021 |
| Feb 3, 2026 | 0.38 | 0.40 | 0.38 | 0.40 | 0.40 | 5.00% | 1,226,290 |
| Feb 2, 2026 | 0.37 | 0.38 | 0.38 | 0.38 | 0.38 | 1.88% | 364,425 |
| Feb 1, 2026 | 0.38 | 0.38 | 0.37 | 0.37 | 0.37 | -1.06% | 103,920 |
| Jan 28, 2026 | 0.38 | 0.38 | 0.37 | 0.38 | 0.38 | 0.53% | 272,670 |
| Jan 27, 2026 | 0.37 | 0.38 | 0.37 | 0.38 | 0.38 | 0.81% | 293,559 |
| Jan 26, 2026 | 0.37 | 0.38 | 0.37 | 0.37 | 0.37 | 0.81% | 234,067 |
| Jan 25, 2026 | 0.35 | 0.37 | 0.36 | 0.37 | 0.37 | 4.24% | 641,954 |
| Jan 22, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | 1.14% | 180,030 |
| Jan 21, 2026 | 0.35 | 0.35 | 0.35 | 0.35 | 0.35 | - | 338,215 |
| Jan 20, 2026 | 0.35 | 0.36 | 0.35 | 0.35 | 0.35 | -0.57% | 292,239 |
| Jan 19, 2026 | 0.33 | 0.35 | 0.33 | 0.35 | 0.35 | 6.67% | 585,306 |
| Jan 18, 2026 | 0.33 | 0.33 | 0.33 | 0.33 | 0.33 | -0.30% | 516,370 |
| Jan 15, 2026 | 0.34 | 0.35 | 0.33 | 0.33 | 0.33 | -3.78% | 497,510 |
| Jan 14, 2026 | 0.35 | 0.35 | 0.33 | 0.34 | 0.34 | -1.71% | 526,844 |
| Jan 13, 2026 | 0.36 | 0.36 | 0.35 | 0.35 | 0.35 | -2.78% | 233,310 |
| Jan 12, 2026 | 0.35 | 0.36 | 0.34 | 0.36 | 0.36 | 2.86% | 1,004,476 |
| Jan 11, 2026 | 0.34 | 0.35 | 0.34 | 0.35 | 0.35 | 4.17% | 875,937 |
| Jan 8, 2026 | 0.32 | 0.34 | 0.32 | 0.34 | 0.34 | 5.00% | 1,996,554 |
| Jan 6, 2026 | 0.31 | 0.32 | 0.31 | 0.32 | 0.32 | 4.58% | 1,273,986 |
| Jan 5, 2026 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 2.00% | 350,297 |
| Jan 4, 2026 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -3.23% | 251,880 |
| Dec 31, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.97% | 739,827 |
| Dec 30, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | 1.33% | 80,795 |
| Dec 29, 2025 | 0.30 | 0.31 | 0.30 | 0.30 | 0.30 | -0.99% | 63,466 |
| Dec 28, 2025 | 0.30 | 0.30 | 0.30 | 0.30 | 0.30 | 0.33% | 177,608 |
| Dec 25, 2025 | 0.31 | 0.31 | 0.30 | 0.30 | 0.30 | -1.63% | 561,398 |
| Dec 24, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | -0.97% | 362,114 |
| Dec 23, 2025 | 0.31 | 0.31 | 0.31 | 0.31 | 0.31 | 0.65% | 968,597 |
| Dec 22, 2025 | 0.30 | 0.31 | 0.30 | 0.31 | 0.31 | 1.32% | 748,420 |
| Dec 21, 2025 | 0.29 | 0.31 | 0.29 | 0.30 | 0.30 | 3.40% | 1,458,367 |
| Dec 18, 2025 | 0.29 | 0.29 | 0.28 | 0.29 | 0.29 | 2.08% | 794,076 |
| Dec 17, 2025 | 0.28 | 0.29 | 0.28 | 0.29 | 0.29 | 1.77% | 587,080 |
| Dec 16, 2025 | 0.28 | 0.28 | 0.27 | 0.28 | 0.28 | 1.43% | 1,540,071 |
| Dec 15, 2025 | 0.27 | 0.28 | 0.27 | 0.28 | 0.28 | 2.95% | 816,875 |
| Dec 14, 2025 | 0.26 | 0.27 | 0.26 | 0.27 | 0.27 | 4.23% | 847,186 |
| Dec 11, 2025 | 0.26 | 0.26 | 0.26 | 0.26 | 0.26 | - | 244,778 |
| Dec 10, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -0.38% | 293,610 |
| Dec 9, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | -1.14% | 381,213 |
| Dec 8, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 136,340 |
| Dec 7, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 143,753 |
| Dec 4, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | 0.76% | 352,782 |
| Dec 3, 2025 | 0.26 | 0.27 | 0.26 | 0.26 | 0.26 | - | 330,666 |
| 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 |