El Ezz Porcelain (Gemma) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	14.810	15.140	14.720	14.940	14.081	73,464
2023-01-24	15.020	15.060	14.750	14.810	13.958	106,275
2023-01-23	15.260	15.380	14.900	15.020	14.156	359,947
2023-01-22	14.490	15.690	14.490	15.260	14.382	803,953
2023-01-19	13.900	14.690	13.900	14.490	13.657	898,828
2023-01-18	13.990	14.200	13.900	13.900	13.101	41,731
2023-01-17	13.990	14.180	13.850	13.990	13.186	20,315
2023-01-16	13.710	14.010	13.400	13.990	13.186	89,710
2023-01-15	13.710	14.100	13.230	13.710	12.922	6,811
2023-01-12	13.710	13.990	13.530	13.710	12.922	14,045
2023-01-11	13.780	14.000	13.660	13.710	12.922	27,359
2023-01-10	14.430	14.430	13.650	13.780	12.988	84,799
2023-01-09	14.440	14.970	14.200	14.430	13.600	106,609
2023-01-05	14.440	14.500	14.260	14.440	13.610	16,165
2023-01-04	14.500	14.550	13.710	14.440	13.610	99,778
2023-01-03	14.500	14.590	14.150	14.500	13.666	7,024
2023-01-02	14.320	14.700	13.500	14.500	13.666	30,639
2022-12-29	13.850	14.380	13.810	14.320	13.497	94,129
2022-12-28	13.840	14.100	13.800	13.850	13.054	29,652
2022-12-27	13.810	14.000	13.800	13.840	13.044	36,057
2022-12-26	13.810	14.100	13.810	13.810	13.016	8,213
2022-12-25	14.000	14.200	13.070	13.810	13.016	32,822
2022-12-22	14.050	14.200	14.000	14.000	13.195	55,204
2022-12-21	14.050	14.450	13.610	14.050	13.242	19,224
2022-12-20	14.290	14.290	14.000	14.050	13.242	31,133
2022-12-19	14.440	14.700	14.200	14.290	13.468	173,640
2022-12-18	14.000	14.600	13.850	14.440	13.610	182,635
2022-12-15	14.500	14.690	13.860	14.000	13.195	81,617
2022-12-14	14.480	14.790	14.000	14.500	13.666	112,798
2022-12-13	13.980	14.600	13.980	14.480	13.647	262,714
2022-12-12	14.190	14.240	13.650	13.980	13.176	52,543
2022-12-11	14.420	14.690	14.000	14.190	13.374	137,443
2022-12-08	14.300	14.600	14.210	14.420	13.591	131,366
2022-12-07	14.030	14.550	13.760	14.300	13.478	639,530
2022-12-06	13.320	14.280	13.100	14.030	13.223	1,011,877
2022-12-05	13.530	13.840	13.060	13.320	12.554	169,998
2022-12-04	12.970	13.740	12.500	13.530	12.752	517,949
2022-12-01	12.240	13.000	12.200	12.970	12.224	371,318
2022-11-30	12.370	12.450	12.000	12.240	11.536	234,746
2022-11-29	12.490	12.510	12.220	12.370	11.659	131,036
2022-11-28	12.670	12.800	12.470	12.490	11.772	83,304
2022-11-27	12.220	12.850	12.140	12.670	11.941	232,492
2022-11-24	12.330	12.330	12.070	12.220	11.517	73,294
2022-11-23	12.430	12.510	12.250	12.330	11.621	110,570
2022-11-22	12.190	12.500	11.900	12.430	11.715	1,012,988
2022-11-21	12.320	12.510	12.020	12.190	11.489	333,155
2022-11-20	12.040	12.700	12.040	12.320	11.612	306,640
2022-11-17	12.000	12.340	11.950	12.040	11.348	483,479
2022-11-16	11.840	12.200	11.720	12.000	11.310	126,067
2022-11-15	11.670	12.270	11.610	11.840	11.159	320,323
2022-11-14	11.100	11.770	11.100	11.670	10.999	200,067
2022-11-13	10.640	11.280	10.640	11.100	10.462	54,097
2022-11-10	10.640	10.950	10.600	10.640	10.028	4,783
2022-11-09	10.790	11.000	10.610	10.640	10.028	45,951
2022-11-08	10.930	11.110	10.710	10.790	10.170	36,679
2022-11-07	11.010	11.110	10.900	10.930	10.301	60,815
2022-11-06	11.010	11.010	10.810	11.010	10.377	23,774
2022-11-03	11.010	11.150	10.800	11.010	10.377	26,751
2022-11-02	11.530	11.700	10.960	11.010	10.377	122,926
2022-11-01	11.210	11.750	11.210	11.530	10.867	56,578

← NewerPage 16 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.