El Ezz Porcelain (Gemma) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	26.660	26.990	26.010	26.210	26.210	303,629
2024-01-22	26.150	27.200	25.750	26.660	26.660	520,018
2024-01-21	25.490	26.460	25.490	26.150	26.150	14,342,180
2024-01-18	25.740	26.400	25.060	25.490	25.490	521,810
2024-01-17	24.690	26.300	24.670	25.740	25.740	839,506
2024-01-16	24.190	24.850	24.120	24.690	24.690	193,679
2024-01-15	24.850	25.150	24.110	24.190	24.190	95,469
2024-01-14	24.610	25.200	24.350	24.850	24.850	189,811
2024-01-11	24.700	25.480	24.400	24.610	24.610	413,923
2024-01-10	24.280	24.940	24.010	24.700	24.700	291,180
2024-01-09	24.230	24.400	23.800	24.280	24.280	209,061
2024-01-08	23.790	24.370	23.600	24.230	24.230	172,897
2024-01-04	22.990	24.500	22.990	23.790	23.790	446,434
2024-01-03	22.230	23.200	22.230	22.990	22.990	169,756
2024-01-02	22.010	22.790	21.930	22.230	22.230	183,070
2023-12-31	22.140	22.850	21.700	22.010	22.010	83,195
2023-12-28	21.650	22.880	21.650	22.140	22.140	90,914
2023-12-27	21.470	21.960	21.320	21.650	21.650	40,625
2023-12-26	21.890	22.530	21.330	21.470	21.470	76,282
2023-12-25	21.960	22.770	21.560	21.890	21.890	58,274
2023-12-24	22.070	22.500	21.750	21.960	21.960	49,036
2023-12-21	22.450	22.800	22.000	22.070	22.070	73,978
2023-12-20	22.480	23.100	22.330	22.450	22.450	112,045
2023-12-19	23.030	23.480	22.130	22.480	22.480	93,538
2023-12-18	23.330	23.800	23.020	23.030	23.030	83,459
2023-12-17	23.000	24.000	23.000	23.330	23.330	107,027
2023-12-14	23.120	23.500	22.960	23.000	23.000	115,578
2023-12-13	22.940	23.400	22.840	23.120	23.120	140,640
2023-12-12	22.910	23.440	22.510	22.940	22.940	23,693
2023-12-11	23.030	23.030	22.400	22.910	22.910	85,115
2023-12-10	23.430	24.000	22.850	23.030	23.030	48,568
2023-12-07	23.510	23.520	21.500	23.430	23.430	213,549
2023-12-06	24.250	24.740	23.450	23.510	23.510	189,245
2023-12-05	24.500	24.880	24.020	24.250	24.250	98,561
2023-12-04	24.610	25.300	24.440	24.500	24.500	197,618
2023-12-03	23.160	25.390	23.160	24.610	24.610	478,238
2023-11-30	22.970	23.720	22.970	23.160	23.160	441,079
2023-11-29	23.480	23.940	22.800	22.970	22.970	104,186
2023-11-28	23.300	24.000	23.050	23.480	23.480	132,747
2023-11-27	24.050	24.690	23.000	23.300	23.300	201,167
2023-11-26	25.140	25.700	24.000	24.050	24.050	249,912
2023-11-23	24.990	25.700	24.800	25.140	25.140	232,749
2023-11-22	25.420	25.500	24.870	24.990	24.990	244,194
2023-11-21	25.820	25.990	25.250	25.420	25.420	164,820
2023-11-20	25.810	26.250	25.110	25.820	25.820	347,213
2023-11-19	25.140	26.890	25.140	25.810	25.810	382,400
2023-11-16	26.270	26.480	25.000	25.140	25.140	311,268
2023-11-15	23.750	26.390	23.750	26.270	26.270	792,297
2023-11-14	23.880	24.500	23.470	23.750	23.750	332,130
2023-11-13	24.160	24.300	23.300	23.880	23.880	342,503
2023-11-12	21.450	24.700	21.450	24.160	24.160	1,298,445
2023-11-09	20.640	22.740	20.600	21.450	21.450	617,189
2023-11-08	20.550	21.300	20.500	20.640	20.640	118,774
2023-11-07	20.420	21.000	20.250	20.550	20.550	86,109
2023-11-06	21.010	21.240	20.310	20.420	20.420	250,386
2023-11-05	20.470	21.650	20.470	21.010	21.010	172,960
2023-11-02	20.040	21.100	20.040	20.470	20.470	205,486
2023-11-01	20.400	21.000	20.010	20.040	20.040	186,498
2023-10-31	21.230	21.880	20.000	20.400	20.400	368,706
2023-10-30	22.860	22.900	21.000	21.230	21.230	302,474

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.