El Ezz Porcelain (Gemma) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-07 | 8.550 | 9.000 | 8.550 | 8.930 | 8.417 | 266,453 |
| 2022-08-04 | 8.350 | 8.690 | 8.160 | 8.550 | 8.058 | 64,679 |
| 2022-08-03 | 8.350 | 8.400 | 8.240 | 8.350 | 7.870 | 15,998 |
| 2022-08-02 | 8.350 | 8.390 | 8.160 | 8.350 | 7.870 | 12,209 |
| 2022-08-01 | 8.350 | 8.390 | 8.130 | 8.350 | 7.870 | 13,855 |
| 2022-07-31 | 8.350 | 8.540 | 8.350 | 8.350 | 7.870 | 32,538 |
| 2022-07-28 | 8.240 | 8.460 | 8.240 | 8.350 | 7.870 | 52,129 |
| 2022-07-27 | 8.210 | 8.490 | 8.140 | 8.240 | 7.766 | 81,873 |
| 2022-07-26 | 8.050 | 8.300 | 7.920 | 8.210 | 7.738 | 60,101 |
| 2022-07-25 | 8.050 | 8.140 | 8.000 | 8.050 | 7.587 | 28,405 |
| 2022-07-24 | 7.800 | 8.120 | 7.800 | 8.050 | 7.587 | 37,755 |
| 2022-07-21 | 7.250 | 7.940 | 7.250 | 7.800 | 7.351 | 79,926 |
| 2022-07-20 | 7.250 | 7.820 | 7.250 | 7.250 | 6.833 | 17,278 |
| 2022-07-19 | 7.250 | 7.700 | 7.250 | 7.250 | 6.833 | 37,565 |
| 2022-07-18 | 7.250 | 7.830 | 7.080 | 7.250 | 6.833 | 24,297 |
| 2022-07-17 | 7.250 | 7.890 | 7.250 | 7.250 | 6.833 | 1,720 |
| 2022-07-07 | 7.250 | 7.800 | 7.250 | 7.250 | 6.833 | 4,389 |
| 2022-07-06 | 7.250 | 7.600 | 7.250 | 7.250 | 6.833 | 14,284 |
| 2022-07-05 | 7.250 | 7.580 | 7.250 | 7.250 | 6.833 | 3,212 |
| 2022-07-04 | 7.790 | 7.900 | 7.200 | 7.250 | 6.833 | 103,817 |
| 2022-07-03 | 7.790 | 7.790 | 7.550 | 7.790 | 7.342 | 18,886 |
| 2022-06-29 | 7.790 | 8.090 | 7.790 | 7.790 | 7.342 | 12,935 |
| 2022-06-28 | 8.570 | 8.570 | 7.680 | 7.790 | 7.342 | 78,538 |
| 2022-06-27 | 8.570 | 8.570 | 8.130 | 8.570 | 8.077 | 3,719 |
| 2022-06-26 | 8.570 | 8.570 | 8.380 | 8.570 | 8.077 | 16,017 |
| 2022-06-23 | 8.570 | 8.800 | 8.400 | 8.570 | 8.077 | 9,102 |
| 2022-06-22 | 8.570 | 8.700 | 8.450 | 8.570 | 8.077 | 5,000 |
| 2022-06-21 | 8.480 | 8.820 | 8.480 | 8.570 | 8.077 | 45,495 |
| 2022-06-20 | 8.590 | 8.590 | 8.400 | 8.480 | 7.992 | 37,991 |
| 2022-06-19 | 8.780 | 8.850 | 8.550 | 8.590 | 8.096 | 36,732 |
| 2022-06-16 | 8.800 | 8.920 | 8.660 | 8.780 | 8.275 | 106,846 |
| 2022-06-15 | 8.800 | 8.970 | 8.750 | 8.800 | 8.294 | 38,350 |
| 2022-06-14 | 8.730 | 8.900 | 8.600 | 8.800 | 8.294 | 64,390 |
| 2022-06-13 | 8.850 | 9.010 | 8.630 | 8.730 | 8.228 | 54,436 |
| 2022-06-12 | 8.670 | 9.090 | 8.460 | 8.850 | 8.341 | 318,949 |
| 2022-06-09 | 8.700 | 8.810 | 8.510 | 8.670 | 8.171 | 55,758 |
| 2022-06-08 | 8.320 | 8.770 | 8.320 | 8.700 | 8.200 | 170,863 |
| 2022-06-07 | 8.270 | 8.400 | 8.210 | 8.320 | 7.842 | 64,667 |
| 2022-06-06 | 8.270 | 8.300 | 8.060 | 8.270 | 7.794 | 2,578 |
| 2022-06-05 | 8.270 | 8.480 | 8.020 | 8.270 | 7.794 | 14,546 |
| 2022-06-02 | 8.080 | 8.580 | 7.920 | 8.270 | 7.794 | 245,839 |
| 2022-06-01 | 8.080 | 8.200 | 7.900 | 8.080 | 7.615 | 36,425 |
| 2022-05-31 | 7.900 | 8.160 | 7.800 | 8.080 | 7.615 | 145,795 |
| 2022-05-30 | 7.900 | 8.160 | 7.850 | 7.900 | 7.446 | 15,196 |
| 2022-05-29 | 8.480 | 8.480 | 7.820 | 7.900 | 7.446 | 53,505 |
| 2022-05-26 | 8.480 | 8.480 | 8.060 | 8.480 | 7.992 | 17,798 |
| 2022-05-25 | 8.480 | 8.480 | 8.140 | 8.480 | 7.992 | 19,928 |
| 2022-05-24 | 8.520 | 8.530 | 8.450 | 8.480 | 7.992 | 57,450 |
| 2022-05-23 | 8.470 | 8.660 | 8.470 | 8.520 | 8.030 | 35,956 |
| 2022-05-22 | 8.470 | 8.650 | 8.450 | 8.470 | 7.983 | 12,655 |
| 2022-05-19 | 8.540 | 8.540 | 8.410 | 8.470 | 7.983 | 50,085 |
| 2022-05-18 | 8.480 | 8.710 | 8.480 | 8.540 | 8.049 | 82,322 |
| 2022-05-17 | 9.010 | 9.010 | 8.460 | 8.480 | 7.992 | 147,967 |
| 2022-05-16 | 8.930 | 9.090 | 8.820 | 9.010 | 7.974 | 138,385 |
| 2022-05-15 | 8.880 | 9.200 | 8.870 | 8.930 | 7.903 | 110,896 |
| 2022-05-12 | 9.000 | 9.010 | 8.830 | 8.880 | 7.858 | 66,581 |
| 2022-05-11 | 8.900 | 9.050 | 8.860 | 9.000 | 7.965 | 71,508 |
| 2022-05-10 | 8.950 | 9.000 | 8.800 | 8.900 | 7.876 | 62,741 |
| 2022-05-09 | 9.120 | 9.200 | 8.910 | 8.950 | 7.920 | 122,320 |
| 2022-05-08 | 9.140 | 9.250 | 8.970 | 9.120 | 8.071 | 195,083 |
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.