Egypt Gas Co. (EGAS) Stock Price History
- Data since
- 2001
- Trading days recorded
- 4,851
- All-time high
- 60.75 EGP
- All-time low
- 2.85 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 52.35 | 53.00 | 52.10 | 52.23 | 153,930 | |
| 52.57 | 53.00 | 52.15 | 52.35 | 234,819 | |
| 52.01 | 53.49 | 51.51 | 52.57 | 200,496 | |
| 52.00 | 53.90 | 51.81 | 52.01 | 224,363 | |
| 52.59 | 52.80 | 51.80 | 52.00 | 61,085 | |
| 53.15 | 53.93 | 51.62 | 52.59 | 275,470 | |
| 53.47 | 54.80 | 53.10 | 53.15 | 587,199 | |
| 50.00 | 53.88 | 50.00 | 53.47 | 1,038,466 | |
| 48.99 | 50.30 | 48.95 | 50.00 | 100,458 | |
| 49.88 | 50.00 | 48.50 | 48.99 | 226,457 | |
| 50.01 | 50.69 | 49.52 | 49.88 | 202,317 | |
| 49.87 | 51.25 | 49.61 | 50.01 | 426,052 | |
| 49.72 | 50.98 | 49.51 | 49.87 | 109,540 | |
| 49.63 | 49.99 | 49.50 | 49.63 | 65,436 | |
| 49.58 | 50.00 | 49.01 | 49.63 | 61,308 | |
| 48.42 | 50.00 | 48.42 | 49.35 | 51,359 | |
| 50.00 | 50.00 | 48.10 | 48.70 | 57,066 | |
| 49.14 | 51.00 | 46.51 | 49.12 | 180,929 | |
| 51.99 | 52.19 | 49.00 | 49.14 | 219,869 | |
| 51.22 | 52.50 | 48.55 | 51.99 | 150,751 | |
| 51.76 | 52.28 | 50.82 | 51.22 | 60,402 | |
| 51.67 | 52.57 | 50.51 | 51.76 | 121,810 | |
| 51.93 | 53.00 | 51.25 | 51.67 | 158,792 | |
| 51.15 | 52.50 | 51.15 | 51.93 | 103,234 | |
| 51.50 | 52.50 | 51.15 | 51.15 | 73,334 | |
| 52.00 | 54.00 | 51.00 | 51.50 | 236,216 | |
| 50.54 | 52.90 | 50.54 | 52.00 | 224,084 | |
| 49.96 | 55.00 | 48.20 | 50.54 | 464,036 | |
| 49.56 | 50.40 | 49.42 | 49.96 | 113,281 | |
| 49.76 | 50.09 | 49.41 | 49.56 | 58,026 | |
| 50.49 | 50.49 | 49.02 | 49.76 | 82,016 | |
| 50.58 | 51.20 | 50.50 | 50.53 | 172,728 | |
| 50.03 | 51.00 | 49.90 | 50.58 | 159,460 | |
| 50.46 | 51.20 | 49.90 | 50.03 | 183,142 | |
| 49.05 | 51.49 | 49.05 | 50.46 | 559,669 | |
| 48.50 | 50.19 | 48.50 | 48.87 | 105,329 | |
| 48.71 | 49.50 | 47.50 | 48.31 | 85,295 | |
| 49.04 | 49.98 | 48.61 | 48.71 | 332,535 | |
| 48.79 | 49.80 | 48.61 | 49.04 | 161,272 | |
| 50.58 | 51.88 | 48.51 | 48.79 | 355,360 | |
| 48.90 | 51.30 | 48.90 | 50.58 | 578,516 | |
| 47.15 | 49.68 | 47.15 | 48.39 | 736,970 | |
| 48.40 | 48.90 | 46.51 | 47.11 | 126,704 | |
| 48.66 | 49.00 | 48.12 | 48.40 | 210,452 | |
| 49.12 | 49.49 | 48.61 | 48.66 | 129,317 | |
| 49.32 | 49.50 | 48.71 | 49.12 | 109,899 | |
| 48.74 | 49.90 | 48.74 | 49.32 | 103,375 | |
| 49.49 | 50.11 | 48.50 | 48.74 | 164,648 | |
| 47.20 | 50.90 | 47.20 | 49.49 | 1,006,370 | |
| 47.85 | 48.60 | 47.00 | 47.00 | 165,836 | |
| 49.00 | 49.21 | 47.42 | 47.85 | 598,397 | |
| 48.50 | 51.37 | 48.50 | 48.50 | 1,247,503 | |
| 45.53 | 48.47 | 45.53 | 48.22 | 1,494,422 | |
| 43.35 | 45.83 | 43.35 | 45.53 | 2,617,696 | |
| 42.56 | 43.25 | 42.56 | 43.14 | 320,621 | |
| 42.29 | 42.71 | 42.09 | 42.55 | 159,658 | |
| 42.14 | 42.36 | 42.07 | 42.29 | 130,804 | |
| 42.25 | 42.28 | 41.97 | 42.14 | 110,353 | |
| 41.93 | 42.28 | 41.88 | 42.25 | 134,461 | |
| 42.22 | 42.36 | 41.78 | 41.93 | 93,705 |
The full price history back to 2 May 2001 is available on the interactive EGAS chart.
Daily OHLC from the Egyptian Exchange; history back to 2001. Prices in Egyptian pounds.