El Ezz Porcelain (Gemma) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	15.380	15.890	15.200	15.320	15.320	70,232
2023-04-27	15.580	15.700	15.200	15.380	15.380	115,848
2023-04-26	15.580	15.850	15.110	15.580	15.580	11,714
2023-04-19	15.650	15.980	15.320	15.580	15.580	84,178
2023-04-18	16.190	16.190	15.500	15.650	15.650	61,985
2023-04-13	16.100	16.580	16.000	16.190	15.259	171,699
2023-04-12	15.950	16.300	15.620	16.100	15.174	101,801
2023-04-11	15.460	16.060	15.410	15.950	15.033	107,904
2023-04-10	15.240	15.500	15.100	15.460	14.571	23,015
2023-04-09	15.400	15.600	15.020	15.240	14.364	26,830
2023-04-06	15.520	15.800	15.360	15.400	14.514	26,594
2023-04-05	15.350	15.800	15.250	15.520	14.628	71,148
2023-04-04	15.070	15.490	15.010	15.350	14.467	52,729
2023-04-03	15.090	15.640	14.820	15.070	14.203	122,080
2023-04-02	15.090	15.300	14.800	15.090	14.222	14,503
2023-03-30	14.830	15.690	14.570	15.090	14.222	122,011
2023-03-29	15.000	15.000	14.540	14.830	13.977	40,337
2023-03-28	14.860	15.280	14.760	15.000	14.137	65,983
2023-03-27	14.670	15.300	14.240	14.860	14.005	69,978
2023-03-26	13.790	14.950	13.790	14.670	13.826	55,172
2023-03-23	13.790	14.390	13.790	13.790	12.997	5,850
2023-03-22	14.090	14.650	13.550	13.790	12.997	39,483
2023-03-21	13.060	14.300	13.060	14.090	13.280	82,849
2023-03-20	12.240	13.500	12.240	13.060	12.309	29,201
2023-03-19	12.240	12.800	11.650	12.240	11.536	21,543
2023-03-16	11.810	12.990	11.010	12.240	11.536	31,121
2023-03-15	13.680	14.230	11.000	11.810	11.131	142,846
2023-03-14	13.590	13.990	13.180	13.680	12.893	57,457
2023-03-13	14.400	14.400	13.550	13.590	12.809	42,043
2023-03-12	15.060	15.430	14.200	14.400	13.572	55,822
2023-03-09	15.400	15.500	15.000	15.060	14.194	69,735
2023-03-08	15.530	15.800	15.110	15.400	14.514	121,938
2023-03-07	14.990	15.880	14.750	15.530	14.637	666,033
2023-03-06	14.940	15.200	14.860	14.990	14.128	71,886
2023-03-05	15.140	15.140	14.800	14.940	14.081	37,783
2023-03-02	15.100	15.380	14.910	15.140	14.269	141,589
2023-03-01	14.380	15.750	14.380	15.100	14.232	371,292
2023-02-28	14.520	14.520	14.350	14.380	13.553	26,040
2023-02-27	14.570	14.780	14.430	14.520	13.685	28,185
2023-02-26	14.480	14.700	14.350	14.570	13.732	138,845
2023-02-23	14.800	14.800	14.150	14.480	13.647	29,422
2023-02-22	14.800	14.800	14.070	14.800	13.949	16,848
2023-02-21	14.800	14.800	14.060	14.800	13.949	10,992
2023-02-20	14.800	14.800	14.070	14.800	13.949	14,699
2023-02-19	14.650	14.920	14.200	14.800	13.949	101,512
2023-02-16	14.520	14.720	13.720	14.650	13.808	112,150
2023-02-15	14.580	14.600	14.430	14.520	13.685	74,133
2023-02-14	14.720	14.880	14.350	14.580	13.742	70,063
2023-02-13	14.000	14.900	14.000	14.720	13.874	87,156
2023-02-12	14.000	14.200	13.770	14.000	13.195	19,996
2023-02-09	14.000	14.200	13.620	14.000	13.195	20,043
2023-02-08	14.000	14.000	13.860	14.000	13.195	38,786
2023-02-07	13.790	14.010	13.630	14.000	13.195	55,177
2023-02-06	13.790	13.990	13.500	13.790	12.997	26,714
2023-02-05	14.070	14.070	13.000	13.790	12.997	165,496
2023-02-02	14.950	14.950	13.510	14.070	13.261	221,892
2023-02-01	14.950	14.950	14.200	14.950	14.090	14,727
2023-01-31	15.000	15.300	14.800	14.950	14.090	61,596
2023-01-30	15.120	15.300	14.600	15.000	14.137	163,165
2023-01-29	14.940	15.500	14.940	15.120	14.251	199,118

← NewerPage 15 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.