El Ezz Porcelain (Gemma) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-08	9.140	9.250	8.970	9.120	8.071	195,083
2022-04-28	9.010	9.290	9.000	9.140	8.089	180,000
2022-04-27	9.060	9.120	8.970	9.010	7.974	170,890
2022-04-26	9.060	9.290	8.920	9.060	8.018	225,433
2022-04-21	8.700	9.210	8.700	9.060	8.018	661,526
2022-04-20	8.690	9.000	8.640	8.700	7.699	177,389
2022-04-19	8.400	8.800	8.290	8.690	7.690	207,250
2022-04-18	8.450	8.700	8.230	8.400	7.434	268,600
2022-04-17	8.810	8.900	8.350	8.450	7.478	136,345
2022-04-14	8.940	8.950	8.800	8.810	7.797	56,729
2022-04-13	8.890	9.120	8.870	8.940	7.912	153,150
2022-04-12	8.840	9.150	8.820	8.890	7.867	276,896
2022-04-11	9.280	9.410	8.810	8.840	7.823	106,623
2022-04-10	9.540	9.790	9.200	9.280	8.212	135,509
2022-04-07	9.900	10.000	9.410	9.540	8.443	226,472
2022-04-06	9.410	10.440	9.410	9.900	8.761	1,534,006
2022-04-05	9.090	9.590	9.060	9.410	8.328	237,852
2022-04-04	8.780	9.200	8.780	9.090	8.044	62,838
2022-04-03	8.780	9.000	8.780	8.780	7.770	7,178
2022-03-31	8.810	8.930	8.690	8.780	7.770	115,850
2022-03-30	9.140	9.300	8.800	8.810	7.797	196,226
2022-03-29	9.130	9.370	9.010	9.140	8.089	81,335
2022-03-28	9.420	9.780	9.030	9.130	8.080	280,375
2022-03-27	9.810	9.810	9.300	9.420	8.336	306,061
2022-03-24	9.990	10.350	9.740	9.810	8.681	377,572
2022-03-23	9.210	10.150	9.120	9.990	8.841	1,148,879
2022-03-22	8.610	9.300	8.610	9.210	8.151	591,478
2022-03-21	8.640	9.400	8.500	8.610	7.620	1,042,404
2022-03-20	8.640	9.180	8.640	8.640	7.646	454
2022-03-17	8.640	9.000	8.600	8.640	7.646	11,001
2022-03-16	8.640	8.980	8.500	8.640	7.646	22,541
2022-03-15	8.640	8.700	8.400	8.640	7.646	11,960
2022-03-14	8.640	8.790	8.500	8.640	7.646	8,810
2022-03-13	8.640	8.800	8.510	8.640	7.646	8,560
2022-03-10	8.640	8.780	8.440	8.640	7.646	8,318
2022-03-09	8.640	8.880	8.600	8.640	7.646	1,769
2022-03-08	8.640	8.790	8.420	8.640	7.646	17,012
2022-03-07	9.120	9.190	8.610	8.640	7.646	40,914
2022-03-06	9.000	9.250	9.000	9.120	8.071	48,810
2022-03-03	8.700	9.060	8.700	9.000	7.965	142,425
2022-03-02	8.920	9.070	8.600	8.700	7.699	61,457
2022-03-01	8.920	9.040	8.910	8.920	7.894	9,809
2022-02-28	8.450	9.000	8.450	8.920	7.894	78,862
2022-02-27	8.450	8.850	8.450	8.450	7.478	23,642
2022-02-24	9.270	9.270	8.230	8.450	7.478	74,892
2022-02-23	8.670	9.290	8.610	9.270	8.204	69,902
2022-02-22	8.980	8.980	8.600	8.670	7.673	109,106
2022-02-21	9.000	9.560	8.850	8.980	7.947	37,231
2022-02-20	9.000	9.000	9.000	9.000	7.965	3,859
2022-02-17	9.000	9.010	9.000	9.000	7.965	500
2022-02-16	9.000	9.350	9.000	9.000	7.965	12,500
2022-02-15	9.000	9.290	9.000	9.000	7.965	10,511
2022-02-14	9.000	9.010	8.710	9.000	7.965	8,547
2022-02-13	10.000	10.000	9.000	9.000	7.965	41,055
2022-02-10	10.000	10.000	9.550	10.000	8.850	16,813
2022-02-09	10.000	10.000	9.700	10.000	8.850	15,705
2022-02-08	10.000	10.000	9.720	10.000	8.850	6,389
2022-02-07	10.000	10.000	9.820	10.000	8.850	2,400
2022-02-06	10.000	10.080	9.710	10.000	8.850	22,293
2022-02-03	10.000	10.000	9.730	10.000	8.850	24,150

← NewerPage 19 of 21 · 1,217 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.