Stock listing

EGX:EGAS Egypt Gas Co. سهم‎

Follow Egypt Gas Co. into a list and get an email when it puts out news.

Share price · EGX:EGAS

50.51 EGP -2.43 (-4.6%)

Close on Oct 19, 2026

Past 3 months +1.6% · daily closes, Jul 5, 2026 – Oct 19, 2026, adjusted for splits

Day range: 47.00 – 51.00 EGPOct 19, 2026
Volume: 101,550 sharesOct 19, 2026

Daily closes

Last 3 months, Jul 19, 2026 – Oct 19, 2026 · EGX:EGAS · EGP, adjusted for splits

Day	Close	Change	%	Open	High	Low	Volume
Mon, Oct 19	50.51	-2.43	-4.6%	50.01	51.00	47.00	101,550
Thu, Oct 15	52.94	+0.94	+1.8%	52.00	53.00	51.16	75,976
Wed, Oct 14	52.00	+0.60	+1.2%	51.40	52.30	51.01	46,753
Tue, Oct 13	51.40	+0.30	+0.6%	51.10	53.90	48.08	195,169
Mon, Oct 12	51.10	-3.91	-7.1%	55.01	56.42	51.00	110,287
Sun, Oct 11	55.01	-1.14	-2.0%	56.15	57.22	54.82	90,460
Wed, Oct 7	56.15	-0.18	-0.3%	56.33	57.19	56.01	64,828
Tue, Oct 6	56.33	-0.70	-1.2%	57.03	57.50	56.22	55,579
Mon, Oct 5	57.03	-0.08	-0.1%	57.11	58.10	56.50	112,969
Sun, Oct 4	57.11	+0.68	+1.2%	56.44	58.39	56.44	117,211
Thu, Oct 1	56.43	+1.38	+2.5%	55.30	56.90	55.30	89,795
Wed, Sep 30	55.05	-0.79	-1.4%	55.84	57.00	54.00	186,938
Tue, Sep 29	55.84	-0.15	-0.3%	55.99	57.19	55.05	94,912
Mon, Sep 28	55.99	-1.01	-1.8%	57.01	58.00	53.65	156,935
Sun, Sep 27	57.00	+1.99	+3.6%	55.98	60.45	55.70	670,145
Thu, Sep 24	55.01	-0.74	-1.3%	56.01	57.24	53.62	157,947
Wed, Sep 23	55.75	-0.80	-1.4%	56.55	57.50	55.55	144,001
Tue, Sep 22	56.55	+0.24	+0.4%	56.51	57.89	56.30	108,767
Mon, Sep 21	56.31	-2.67	-4.5%	58.98	59.45	56.22	210,570
Sun, Sep 20	58.98	-0.32	-0.5%	59.73	59.95	58.30	151,443
Thu, Sep 17	59.30	+3.12	+5.6%	56.30	60.94	55.25	1,158,197
Wed, Sep 16	56.18	+0.18	+0.3%	56.50	56.99	56.01	50,874
Tue, Sep 15	56.00	-0.12	-0.2%	56.60	57.30	55.00	101,886
Mon, Sep 14	56.12	-1.89	-3.3%	58.65	58.65	56.00	107,353
Sun, Sep 13	58.01	-0.46	-0.8%	58.94	59.58	58.00	70,260
Thu, Sep 10	58.47	-0.17	-0.3%	58.65	59.59	58.20	65,658
Wed, Sep 9	58.64	+0.18	+0.3%	58.62	58.77	58.10	132,481
Tue, Sep 8	58.46	-0.06	-0.1%	58.54	58.97	58.00	211,715
Mon, Sep 7	58.52	-0.61	-1.0%	59.90	59.90	58.11	187,746
Sun, Sep 6	59.13	-0.08	-0.1%	59.25	59.90	59.05	100,531
Thu, Sep 3	59.21	+0.21	+0.4%	59.75	61.65	59.21	464,122
Wed, Sep 2	59.00	+0.29	+0.5%	59.00	59.80	58.75	145,246
Tue, Sep 1	58.71	-0.24	-0.4%	58.64	59.50	58.50	129,948
Mon, Aug 31	58.95	+1.16	+2.0%	58.01	60.00	58.01	317,758
Sun, Aug 30	57.79	+0.79	+1.4%	57.42	59.39	57.00	162,137
Wed, Aug 26	57.00	-0.51	-0.9%	58.18	58.18	56.00	102,592
Tue, Aug 25	57.51	-0.14	-0.2%	57.70	58.35	57.00	67,703
Mon, Aug 24	57.65	-1.85	-3.1%	59.50	59.50	57.65	131,071
Sun, Aug 23	59.50	+2.51	+4.4%	57.25	59.50	57.25	80,622
Thu, Aug 20	56.99	-0.25	-0.4%	58.00	58.70	55.21	104,449
Wed, Aug 19	57.24	-1.61	-2.7%	59.49	59.89	57.00	221,689
Tue, Aug 18	58.85	-0.73	-1.2%	59.58	60.65	58.85	202,960
Mon, Aug 17	59.58	-0.47	-0.8%	60.05	61.40	59.31	183,509
Sun, Aug 16	60.05	+0.98	+1.7%	59.07	62.49	59.07	216,934
Thu, Aug 13	59.07	-1.16	-1.9%	60.23	61.25	58.87	308,580
Wed, Aug 12	60.23	+0.23	+0.4%	60.00	62.50	60.00	215,161
Tue, Aug 11	60.00	+0.80	+1.4%	59.20	63.00	59.20	744,982
Mon, Aug 10	59.20	+0.51	+0.9%	58.69	60.75	58.69	288,185
Sun, Aug 9	58.69	-0.45	-0.8%	59.14	61.00	58.27	189,547
Thu, Aug 6	59.14	+0.44	+0.7%	58.70	62.00	58.70	377,194
Wed, Aug 5	58.70	-0.30	-0.5%	59.00	61.00	52.50	306,478
Tue, Aug 4	59.00	-1.31	-2.2%	60.31	61.93	58.30	388,051
Mon, Aug 3	60.31	+0.31	+0.5%	60.00	67.70	60.00	1,396,945
Sun, Aug 2	60.00	+7.23	+13.7%	52.77	62.00	52.77	2,248,921
Thu, Jul 30	52.77	+0.68	+1.3%	52.09	53.47	51.50	298,853
Wed, Jul 29	52.09	-0.37	-0.7%	52.46	53.00	51.81	64,347
Tue, Jul 28	52.46	-1.12	-2.1%	53.58	54.00	50.00	316,187
Mon, Jul 27	53.58	+0.73	+1.4%	52.85	54.49	52.85	185,007
Sun, Jul 26	52.85	+0.62	+1.2%	52.23	54.00	52.15	384,816
Wed, Jul 22	52.23	-0.12	-0.2%	52.35	53.00	52.10	153,930
Tue, Jul 21	52.35	-0.22	-0.4%	52.57	53.00	52.15	234,819
Mon, Jul 20	52.57	+0.56	+1.1%	52.01	53.49	51.51	200,496
Sun, Jul 19	52.01	+0.01	0.0%	52.00	53.90	51.81	224,363