El Ezz Porcelain (Gemma) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	20.980	23.500	20.010	22.860	22.860	440,346
2023-10-26	21.000	21.390	19.960	20.980	20.980	218,659
2023-10-25	20.120	21.880	20.120	21.000	21.000	629,532
2023-10-24	21.070	21.700	19.750	20.120	20.120	303,974
2023-10-23	19.990	21.990	19.990	21.070	21.070	866,179
2023-10-22	17.690	20.400	17.660	19.990	19.990	837,240
2023-10-19	17.760	18.270	17.610	17.690	17.690	53,671
2023-10-18	18.090	18.700	17.700	17.760	17.760	350,306
2023-10-17	17.650	18.290	17.300	18.090	18.090	446,332
2023-10-16	17.880	18.100	17.500	17.650	17.650	67,845
2023-10-15	17.870	18.000	17.770	17.880	17.880	38,000
2023-10-12	17.870	17.990	17.500	17.870	17.870	23,846
2023-10-11	17.810	18.000	17.560	17.870	17.870	34,409
2023-10-10	17.720	18.100	17.300	17.810	17.810	36,274
2023-10-09	16.940	17.830	16.660	17.720	17.720	59,726
2023-10-08	17.810	17.810	16.600	16.940	16.940	62,387
2023-10-04	17.980	18.700	17.720	17.810	17.810	381,423
2023-10-03	17.290	18.000	17.110	17.980	17.980	74,879
2023-10-02	17.110	18.000	17.110	17.290	17.290	48,796
2023-10-01	17.590	17.790	17.040	17.110	17.110	41,647
2023-09-27	17.880	18.190	17.510	17.590	17.590	26,647
2023-09-26	17.730	18.350	17.700	17.880	17.880	60,388
2023-09-25	18.190	18.480	17.700	17.730	17.730	49,589
2023-09-24	18.000	18.600	18.000	18.190	18.190	202,851
2023-09-21	17.170	18.100	16.770	18.000	18.000	215,349
2023-09-20	17.240	17.420	16.900	17.170	17.170	71,577
2023-09-19	17.030	17.360	16.920	17.240	17.240	44,785
2023-09-18	17.060	17.200	17.000	17.030	17.030	25,737
2023-09-17	17.000	17.240	16.890	17.060	17.060	57,757
2023-09-14	16.820	17.200	16.800	17.000	17.000	66,202
2023-09-13	16.730	16.980	16.650	16.820	16.820	26,955
2023-09-12	16.880	16.990	16.660	16.730	16.730	51,314
2023-09-11	17.000	17.150	16.820	16.880	16.880	38,646
2023-09-10	17.360	17.590	16.800	17.000	17.000	245,312
2023-09-07	17.180	17.420	17.050	17.360	17.360	86,816
2023-09-06	17.770	17.900	17.050	17.180	17.180	126,282
2023-09-05	18.210	18.560	17.670	17.770	17.770	129,093
2023-09-04	18.260	18.550	17.920	18.210	18.210	173,829
2023-09-03	17.430	19.350	17.200	18.260	18.260	1,057,870
2023-08-31	17.460	17.680	17.200	17.430	17.430	60,983
2023-08-30	17.690	17.690	17.350	17.460	17.460	46,629
2023-08-29	17.480	17.800	17.330	17.690	17.690	40,704
2023-08-28	17.570	17.790	17.060	17.480	17.480	90,243
2023-08-27	17.510	17.990	17.500	17.570	17.570	47,414
2023-08-24	17.340	17.900	17.100	17.510	17.510	73,891
2023-08-23	17.200	18.450	17.200	17.340	17.340	198,233
2023-08-22	17.590	17.590	17.160	17.200	17.200	79,821
2023-08-21	17.590	17.680	17.140	17.590	17.590	9,488
2023-08-20	17.590	17.650	17.210	17.590	17.590	1,306
2023-08-17	17.590	17.750	17.200	17.590	17.590	7,283
2023-08-16	17.690	18.000	17.500	17.590	17.590	54,290
2023-08-15	17.270	17.940	17.080	17.690	17.690	74,678
2023-08-14	17.000	17.610	16.700	17.270	17.270	79,277
2023-08-13	17.000	17.000	16.700	17.000	17.000	4,996
2023-08-10	17.000	17.150	16.800	17.000	17.000	3,946
2023-08-09	17.000	17.090	16.800	17.000	17.000	2,120
2023-08-08	17.000	17.190	16.650	17.000	17.000	8,222
2023-08-07	17.000	17.300	16.610	17.000	17.000	10,948
2023-08-06	17.000	17.250	16.700	17.000	17.000	1,488
2023-08-03	17.000	17.250	16.730	17.000	17.000	2,149

← NewerPage 13 of 21 · 1,216 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.