El Ezz Porcelain (Gemma) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	17.000	17.100	16.700	17.000	17.000	5,583
2023-08-01	17.980	17.980	16.900	17.000	17.000	24,556
2023-07-31	17.980	17.980	17.100	17.980	17.980	5,656
2023-07-30	17.980	17.980	17.100	17.980	17.980	1,169
2023-07-27	17.980	17.980	17.010	17.980	17.980	1,550
2023-07-26	17.980	17.980	17.000	17.980	17.980	9,898
2023-07-25	17.980	17.980	17.210	17.980	17.980	1,936
2023-07-24	17.980	18.090	17.270	17.980	17.980	5,670
2023-07-19	17.730	18.000	17.200	17.980	17.980	26,679
2023-07-18	17.730	17.940	16.610	17.730	17.730	4,246
2023-07-17	17.730	17.730	17.600	17.730	17.730	1,620
2023-07-16	17.730	18.000	17.350	17.730	17.730	12,326
2023-07-13	16.470	17.970	16.470	17.730	17.730	23,248
2023-07-12	16.470	17.500	16.470	16.470	16.470	6,428
2023-07-11	16.470	17.390	16.470	16.470	16.470	3,691
2023-07-10	18.100	18.100	16.000	16.470	16.470	33,696
2023-07-09	18.100	18.100	16.610	18.100	18.100	14,471
2023-07-06	18.100	18.100	17.280	18.100	18.100	5,549
2023-07-05	18.100	18.100	17.290	18.100	18.100	4,330
2023-07-04	18.110	18.350	17.130	18.100	18.100	38,632
2023-06-26	18.110	18.110	16.500	18.110	18.110	7,234
2023-06-25	18.110	18.110	16.500	18.110	18.110	9,737
2023-06-22	18.110	18.110	17.010	18.110	18.110	15,465
2023-06-21	18.110	18.110	17.060	18.110	18.110	4,690
2023-06-20	18.110	18.110	17.500	18.110	18.110	8,474
2023-06-19	18.110	18.140	17.570	18.110	18.110	3,420
2023-06-18	18.110	18.250	17.200	18.110	18.110	11,768
2023-06-15	18.110	18.110	17.200	18.110	18.110	9,581
2023-06-14	18.110	18.430	17.500	18.110	18.110	6,096
2023-06-13	18.520	18.700	17.310	18.110	18.110	19,311
2023-06-12	18.520	18.890	18.030	18.520	18.520	2,967
2023-06-11	18.520	18.940	18.310	18.520	18.520	6,924
2023-06-08	19.940	19.940	18.410	18.520	18.520	59,781
2023-06-07	20.000	20.000	18.260	19.940	19.940	23,215
2023-06-06	19.400	20.200	19.070	20.000	20.000	102,397
2023-06-05	18.920	21.970	18.920	19.400	19.400	152,497
2023-06-04	18.970	19.190	17.810	18.920	18.920	31,701
2023-06-01	17.220	19.000	17.010	18.970	18.970	181,204
2023-05-31	17.790	17.970	16.810	17.220	17.220	81,609
2023-05-30	16.290	18.000	15.230	17.790	17.790	205,443
2023-05-29	16.430	16.600	15.930	16.290	16.290	43,064
2023-05-28	14.420	16.500	14.420	16.430	16.430	284,224
2023-05-25	14.530	14.690	14.280	14.420	14.420	39,037
2023-05-24	14.250	14.700	14.250	14.530	14.530	38,020
2023-05-23	14.100	14.550	14.100	14.250	14.250	48,566
2023-05-22	14.000	14.390	14.000	14.100	14.100	50,667
2023-05-21	14.000	14.380	13.500	14.000	14.000	17,526
2023-05-18	14.000	14.000	13.110	14.000	14.000	16,492
2023-05-17	14.460	14.460	13.830	14.000	14.000	41,911
2023-05-16	14.460	14.460	13.860	14.460	14.460	20,800
2023-05-15	14.460	14.480	14.110	14.460	14.460	8,199
2023-05-14	14.160	14.600	14.050	14.460	14.460	36,954
2023-05-11	14.540	14.640	14.000	14.160	14.160	92,648
2023-05-10	14.540	14.540	14.150	14.540	14.540	11,415
2023-05-09	14.540	14.940	14.500	14.540	14.540	23,299
2023-05-08	14.350	14.890	13.900	14.540	14.540	36,598
2023-05-07	14.350	14.600	14.000	14.350	14.350	8,570
2023-05-03	14.820	14.990	14.200	14.350	14.350	30,129
2023-05-02	14.820	14.990	14.500	14.820	14.820	10,359
2023-05-01	15.250	15.250	14.500	14.820	14.820	25,912

← NewerPage 14 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.