El Ezz Porcelain (Gemma) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 22.950 | 23.000 | 21.050 | 21.410 | 21.410 | 112,287 |
| 2024-04-22 | 23.200 | 24.000 | 22.700 | 22.950 | 22.950 | 155,570 |
| 2024-04-21 | 23.150 | 23.930 | 22.800 | 23.200 | 23.200 | 332,627 |
| 2024-04-18 | 24.670 | 24.750 | 22.020 | 23.150 | 23.150 | 260,447 |
| 2024-04-17 | 25.040 | 25.250 | 24.380 | 24.670 | 24.670 | 196,389 |
| 2024-04-16 | 25.140 | 25.990 | 24.600 | 25.040 | 25.040 | 441,095 |
| 2024-04-15 | 23.010 | 25.200 | 22.800 | 25.140 | 25.140 | 501,961 |
| 2024-04-08 | 23.090 | 23.800 | 22.800 | 23.010 | 23.010 | 143,538 |
| 2024-04-07 | 22.120 | 24.000 | 22.120 | 23.090 | 23.090 | 574,955 |
| 2024-04-04 | 21.080 | 22.750 | 21.080 | 22.120 | 22.120 | 503,121 |
| 2024-04-03 | 21.190 | 21.600 | 20.520 | 21.080 | 21.080 | 64,936 |
| 2024-04-02 | 21.290 | 21.940 | 21.100 | 21.190 | 21.190 | 136,630 |
| 2024-04-01 | 20.880 | 21.500 | 20.880 | 21.290 | 21.290 | 120,706 |
| 2024-03-31 | 22.340 | 22.840 | 20.500 | 20.880 | 20.880 | 169,451 |
| 2024-03-28 | 21.680 | 22.900 | 21.500 | 22.340 | 22.340 | 297,815 |
| 2024-03-27 | 22.260 | 22.310 | 21.130 | 21.680 | 21.680 | 196,030 |
| 2024-03-26 | 22.500 | 23.000 | 22.170 | 22.260 | 22.260 | 229,245 |
| 2024-03-25 | 21.770 | 23.700 | 21.600 | 22.500 | 22.500 | 441,910 |
| 2024-03-24 | 22.240 | 22.800 | 21.500 | 21.770 | 21.770 | 140,569 |
| 2024-03-21 | 21.950 | 22.740 | 20.860 | 22.240 | 22.240 | 546,155 |
| 2024-03-20 | 21.850 | 24.000 | 21.360 | 21.950 | 21.950 | 975,609 |
| 2024-03-19 | 18.210 | 21.850 | 18.210 | 21.850 | 21.850 | 1,110,583 |
| 2024-03-18 | 22.500 | 22.800 | 18.200 | 18.210 | 18.210 | 1,247,795 |
| 2024-03-17 | 24.580 | 25.490 | 22.320 | 22.500 | 22.500 | 752,492 |
| 2024-03-14 | 24.240 | 25.480 | 24.240 | 24.580 | 24.580 | 75,669 |
| 2024-03-13 | 24.810 | 25.970 | 24.100 | 24.240 | 24.240 | 109,853 |
| 2024-03-12 | 26.500 | 27.400 | 24.330 | 24.810 | 24.810 | 108,898 |
| 2024-03-11 | 26.490 | 28.500 | 26.340 | 26.500 | 26.500 | 231,998 |
| 2024-03-10 | 26.360 | 27.400 | 25.900 | 26.490 | 26.490 | 258,271 |
| 2024-03-07 | 26.710 | 27.890 | 25.520 | 26.360 | 26.360 | 113,702 |
| 2024-03-06 | 29.330 | 29.700 | 25.510 | 26.710 | 26.710 | 469,166 |
| 2024-03-05 | 30.120 | 30.900 | 29.030 | 29.330 | 29.330 | 125,172 |
| 2024-03-04 | 28.980 | 31.990 | 28.980 | 30.120 | 30.120 | 466,682 |
| 2024-03-03 | 28.250 | 30.460 | 28.000 | 28.980 | 28.980 | 285,834 |
| 2024-02-29 | 30.000 | 31.100 | 27.560 | 28.250 | 28.250 | 269,893 |
| 2024-02-28 | 31.200 | 33.750 | 29.500 | 30.000 | 30.000 | 491,772 |
| 2024-02-27 | 31.080 | 34.100 | 31.000 | 31.200 | 31.200 | 595,639 |
| 2024-02-26 | 30.290 | 33.690 | 30.020 | 31.080 | 31.080 | 367,036 |
| 2024-02-25 | 34.000 | 34.000 | 30.000 | 30.290 | 30.290 | 469,463 |
| 2024-02-22 | 34.210 | 38.800 | 33.350 | 34.000 | 34.000 | 1,442,614 |
| 2024-02-21 | 28.510 | 34.210 | 28.360 | 34.210 | 34.210 | 2,281,849 |
| 2024-02-20 | 26.010 | 29.950 | 26.010 | 28.510 | 28.510 | 913,099 |
| 2024-02-19 | 25.760 | 26.380 | 25.760 | 26.010 | 26.010 | 133,334 |
| 2024-02-18 | 25.600 | 26.150 | 25.600 | 25.760 | 25.760 | 79,211 |
| 2024-02-15 | 25.430 | 25.990 | 25.250 | 25.600 | 25.600 | 167,316 |
| 2024-02-14 | 26.120 | 26.500 | 25.400 | 25.430 | 25.430 | 180,379 |
| 2024-02-13 | 25.980 | 26.980 | 25.900 | 26.120 | 26.120 | 223,745 |
| 2024-02-12 | 25.630 | 26.280 | 25.430 | 25.980 | 25.980 | 45,089 |
| 2024-02-11 | 26.710 | 26.900 | 25.400 | 25.630 | 25.630 | 89,545 |
| 2024-02-08 | 25.830 | 27.300 | 25.810 | 26.710 | 26.710 | 173,079 |
| 2024-02-07 | 26.250 | 26.500 | 25.650 | 25.830 | 25.830 | 118,566 |
| 2024-02-06 | 25.990 | 26.800 | 25.500 | 26.250 | 26.250 | 203,409 |
| 2024-02-05 | 25.810 | 26.800 | 25.500 | 25.990 | 25.990 | 171,505 |
| 2024-02-04 | 26.150 | 26.390 | 25.000 | 25.810 | 25.810 | 147,794 |
| 2024-02-01 | 26.050 | 26.950 | 21.000 | 26.150 | 26.150 | 369,628 |
| 2024-01-31 | 28.600 | 29.220 | 25.000 | 26.050 | 26.050 | 517,724 |
| 2024-01-30 | 26.750 | 29.470 | 26.700 | 28.600 | 28.600 | 881,314 |
| 2024-01-29 | 26.500 | 27.180 | 26.050 | 26.750 | 26.750 | 289,724 |
| 2024-01-28 | 25.430 | 26.500 | 25.060 | 26.500 | 26.500 | 201,671 |
| 2024-01-24 | 26.210 | 26.600 | 24.010 | 25.430 | 25.430 | 152,764 |
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.