El Ezz Porcelain (Gemma) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 22.160 | 23.440 | 22.110 | 23.300 | 23.300 | 1,415,483 |
| 2024-07-29 | 22.330 | 22.780 | 22.100 | 22.160 | 22.160 | 569,842 |
| 2024-07-28 | 22.430 | 22.800 | 22.050 | 22.330 | 22.330 | 815,588 |
| 2024-07-24 | 22.930 | 23.220 | 22.300 | 22.430 | 22.430 | 548,091 |
| 2024-07-23 | 22.740 | 23.470 | 22.700 | 22.930 | 22.930 | 906,716 |
| 2024-07-22 | 23.150 | 23.640 | 22.710 | 22.740 | 22.740 | 996,403 |
| 2024-07-21 | 22.270 | 23.800 | 22.130 | 23.150 | 23.150 | 1,974,268 |
| 2024-07-18 | 22.430 | 22.740 | 22.010 | 22.270 | 22.270 | 950,176 |
| 2024-07-17 | 22.530 | 23.500 | 22.310 | 22.430 | 22.430 | 2,165,522 |
| 2024-07-16 | 22.480 | 23.700 | 22.480 | 22.530 | 22.530 | 2,563,929 |
| 2024-07-15 | 20.860 | 25.030 | 20.860 | 22.480 | 22.480 | 2,195,075 |
| 2024-07-14 | 21.090 | 21.500 | 20.650 | 20.860 | 20.860 | 530,939 |
| 2024-07-10 | 20.700 | 21.950 | 20.700 | 21.090 | 21.090 | 2,171,268 |
| 2024-07-09 | 20.160 | 21.000 | 20.160 | 20.700 | 20.700 | 1,277,360 |
| 2024-07-08 | 19.860 | 20.540 | 19.860 | 20.160 | 20.160 | 644,559 |
| 2024-07-07 | 19.830 | 20.200 | 19.820 | 19.860 | 19.860 | 320,939 |
| 2024-07-04 | 20.170 | 20.290 | 19.700 | 19.830 | 19.830 | 395,716 |
| 2024-07-03 | 20.260 | 20.590 | 20.110 | 20.170 | 20.170 | 519,696 |
| 2024-07-02 | 19.990 | 21.390 | 19.990 | 20.260 | 20.260 | 1,320,009 |
| 2024-07-01 | 19.900 | 20.480 | 19.900 | 19.990 | 19.990 | 323,824 |
| 2024-06-27 | 19.590 | 20.600 | 19.590 | 19.900 | 19.900 | 1,209,025 |
| 2024-06-26 | 19.850 | 20.150 | 19.500 | 19.590 | 19.590 | 255,626 |
| 2024-06-25 | 19.810 | 20.080 | 19.500 | 19.850 | 19.850 | 165,727 |
| 2024-06-24 | 19.690 | 20.540 | 19.690 | 19.810 | 19.810 | 561,137 |
| 2024-06-23 | 19.320 | 20.140 | 19.230 | 19.690 | 19.690 | 381,554 |
| 2024-06-13 | 19.040 | 19.730 | 19.000 | 19.320 | 19.320 | 424,916 |
| 2024-06-12 | 18.740 | 19.690 | 18.740 | 19.040 | 19.040 | 723,236 |
| 2024-06-11 | 19.510 | 19.880 | 18.650 | 18.740 | 18.740 | 384,206 |
| 2024-06-10 | 18.380 | 19.590 | 18.310 | 19.510 | 19.510 | 603,056 |
| 2024-06-09 | 18.900 | 19.190 | 18.310 | 18.380 | 18.380 | 228,468 |
| 2024-06-06 | 18.980 | 19.440 | 18.830 | 18.900 | 18.900 | 259,595 |
| 2024-06-05 | 19.410 | 19.640 | 18.590 | 18.980 | 18.980 | 379,429 |
| 2024-06-04 | 19.230 | 19.900 | 19.230 | 19.410 | 19.410 | 168,383 |
| 2024-06-03 | 19.500 | 20.100 | 19.040 | 19.230 | 19.230 | 481,422 |
| 2024-06-02 | 20.440 | 20.890 | 19.400 | 19.500 | 19.500 | 317,358 |
| 2024-05-30 | 21.660 | 21.850 | 20.270 | 20.440 | 20.440 | 526,173 |
| 2024-05-29 | 20.880 | 22.500 | 20.100 | 21.660 | 21.660 | 847,757 |
| 2024-05-28 | 20.940 | 20.960 | 20.010 | 20.880 | 20.880 | 159,317 |
| 2024-05-27 | 20.870 | 21.600 | 20.720 | 20.940 | 20.940 | 233,252 |
| 2024-05-26 | 19.930 | 21.380 | 19.930 | 20.870 | 20.870 | 452,925 |
| 2024-05-23 | 20.000 | 20.290 | 19.770 | 19.930 | 19.930 | 147,822 |
| 2024-05-22 | 20.720 | 20.940 | 19.840 | 20.000 | 20.000 | 175,043 |
| 2024-05-21 | 20.330 | 22.360 | 20.330 | 20.720 | 20.720 | 553,307 |
| 2024-05-20 | 20.120 | 20.990 | 19.700 | 20.330 | 20.330 | 234,458 |
| 2024-05-19 | 19.170 | 20.500 | 19.170 | 20.120 | 20.120 | 213,424 |
| 2024-05-16 | 18.660 | 19.580 | 18.660 | 19.170 | 19.170 | 163,392 |
| 2024-05-15 | 18.560 | 19.090 | 18.500 | 18.660 | 18.660 | 111,430 |
| 2024-05-14 | 18.930 | 19.400 | 18.500 | 18.560 | 18.560 | 102,958 |
| 2024-05-13 | 18.670 | 19.000 | 18.160 | 18.930 | 18.930 | 149,568 |
| 2024-05-12 | 19.780 | 20.270 | 18.620 | 18.670 | 18.670 | 176,985 |
| 2024-05-09 | 19.520 | 20.200 | 19.420 | 19.780 | 19.780 | 101,176 |
| 2024-05-08 | 19.920 | 20.350 | 19.400 | 19.520 | 19.520 | 120,529 |
| 2024-05-07 | 20.150 | 20.500 | 19.100 | 19.920 | 19.920 | 118,652 |
| 2024-05-02 | 18.980 | 20.770 | 18.980 | 20.150 | 20.150 | 309,798 |
| 2024-05-01 | 18.640 | 18.980 | 18.640 | 18.980 | 18.980 | 358,108 |
| 2024-04-30 | 20.580 | 20.880 | 18.600 | 18.640 | 18.640 | 134,702 |
| 2024-04-29 | 19.260 | 20.740 | 18.510 | 20.580 | 20.580 | 158,309 |
| 2024-04-28 | 20.250 | 20.830 | 19.000 | 19.260 | 19.260 | 68,734 |
| 2024-04-24 | 21.410 | 21.920 | 19.300 | 20.250 | 20.250 | 160,497 |
| 2024-04-23 | 22.950 | 23.000 | 21.050 | 21.410 | 21.410 | 112,287 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-04-18 | 0.9000 EGP |
| 2022-05-17 | 0.5500 EGP |
| 2021-06-03 | 1.0000 EGP |
| 2020-08-06 | 0.2250 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.