El Ezz Porcelain (Gemma) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-01	11.210	11.750	11.210	11.530	10.867	56,578
2022-10-31	11.210	11.600	11.110	11.210	10.565	21,350
2022-10-30	12.000	12.100	11.120	11.210	10.565	99,543
2022-10-27	11.100	12.000	10.640	12.000	11.310	243,864
2022-10-26	10.890	11.350	10.890	11.100	10.462	55,563
2022-10-25	10.890	11.150	10.700	10.890	10.264	18,523
2022-10-24	11.170	11.500	10.800	10.890	10.264	57,908
2022-10-23	11.270	11.450	11.110	11.170	10.528	45,815
2022-10-20	11.580	11.900	11.230	11.270	10.622	175,800
2022-10-19	10.860	11.690	10.850	11.580	10.914	216,509
2022-10-18	11.080	11.300	10.790	10.860	10.236	63,622
2022-10-17	10.770	11.160	10.500	11.080	10.443	204,528
2022-10-16	10.020	10.890	10.000	10.770	10.151	168,977
2022-10-13	10.020	10.220	9.900	10.020	9.444	22,223
2022-10-12	10.020	10.200	9.900	10.020	9.444	19,240
2022-10-11	10.500	10.690	9.010	10.020	9.444	97,073
2022-10-10	10.410	10.550	10.410	10.500	9.896	29,440
2022-10-09	10.550	10.780	10.360	10.410	9.811	32,753
2022-10-05	10.700	10.700	10.500	10.550	9.943	71,616
2022-10-04	10.110	10.950	10.110	10.700	10.085	207,231
2022-10-03	10.360	10.410	10.100	10.110	9.529	72,513
2022-10-02	10.600	10.690	10.320	10.360	9.764	30,980
2022-09-29	10.800	11.000	10.560	10.600	9.990	133,900
2022-09-28	10.770	10.950	10.600	10.800	10.179	180,046
2022-09-27	10.730	11.120	10.700	10.770	10.151	402,687
2022-09-26	10.400	11.100	10.300	10.730	10.113	320,651
2022-09-25	10.390	10.580	10.260	10.400	9.802	101,057
2022-09-22	10.500	10.680	10.060	10.390	9.793	134,132
2022-09-21	10.020	10.980	9.850	10.500	9.896	464,257
2022-09-20	9.970	10.380	9.950	10.020	9.444	207,299
2022-09-19	10.000	10.200	9.470	9.970	9.397	154,791
2022-09-18	10.700	10.950	9.500	10.000	9.425	258,374
2022-09-15	10.960	11.080	10.600	10.700	10.085	129,014
2022-09-14	11.130	11.200	10.770	10.960	10.330	160,846
2022-09-13	11.470	11.470	11.100	11.130	10.490	106,304
2022-09-12	11.440	11.850	11.180	11.470	10.810	391,136
2022-09-11	11.830	12.000	11.070	11.440	10.782	703,103
2022-09-08	11.430	12.460	11.300	11.830	11.150	1,347,060
2022-09-07	11.230	11.590	10.800	11.430	10.773	444,704
2022-09-06	10.420	11.780	10.420	11.230	10.584	1,261,075
2022-09-05	8.770	10.520	8.770	10.420	9.821	1,760,538
2022-09-04	8.770	8.970	8.710	8.770	8.266	12,967
2022-09-01	8.770	8.990	8.770	8.770	8.266	13,667
2022-08-31	9.000	9.000	8.650	8.770	8.266	85,239
2022-08-30	8.940	9.000	8.910	9.000	8.482	55,662
2022-08-29	8.980	9.100	8.900	8.940	8.426	200,797
2022-08-28	9.040	9.100	8.930	8.980	8.464	60,933
2022-08-25	8.830	9.100	8.830	9.040	8.520	56,837
2022-08-24	9.080	9.150	8.800	8.830	8.322	73,505
2022-08-23	9.040	9.190	9.000	9.080	8.558	142,828
2022-08-22	9.190	9.250	9.000	9.040	8.520	77,608
2022-08-21	9.110	9.240	9.080	9.190	8.662	94,821
2022-08-18	9.080	9.210	9.030	9.110	8.586	171,642
2022-08-17	9.200	9.350	9.060	9.080	8.558	65,601
2022-08-16	9.030	9.350	9.020	9.200	8.671	201,788
2022-08-15	9.190	9.300	9.000	9.030	8.511	178,050
2022-08-14	9.120	9.410	9.120	9.190	8.662	264,831
2022-08-11	8.750	9.390	8.750	9.120	8.596	363,732
2022-08-10	8.780	9.000	8.660	8.750	8.247	56,546
2022-08-09	9.030	9.250	8.660	8.780	8.275	287,620

← NewerPage 17 of 21 · 1,213 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.