El Ezz Porcelain (Gemma) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	33.740	33.800	33.350	33.430	33.430	151,608
2026-07-21	33.470	33.900	33.470	33.740	33.740	305,119
2026-07-20	32.800	33.470	32.750	33.470	33.470	284,950
2026-07-19	32.660	32.880	32.210	32.800	32.800	149,376
2026-07-16	33.100	33.280	32.540	32.660	32.660	56,826
2026-07-15	32.700	33.240	32.280	33.100	33.100	232,986
2026-07-14	32.680	32.900	32.260	32.700	32.700	116,443
2026-07-13	32.320	32.950	32.240	32.680	32.680	87,100
2026-07-12	32.540	32.730	32.120	32.320	32.320	167,491
2026-07-09	32.430	32.740	32.140	32.540	32.540	57,911
2026-07-08	32.760	33.200	32.220	32.430	32.430	196,321
2026-07-07	33.020	33.390	32.700	32.760	32.760	197,779
2026-07-06	33.010	33.450	33.000	33.020	33.020	232,672
2026-07-05	32.720	33.760	32.720	33.010	33.010	161,890
2026-07-01	32.810	33.600	32.550	32.720	32.720	280,282
2026-06-30	31.950	32.900	31.950	32.810	32.810	154,779
2026-06-29	32.120	32.710	31.520	31.950	31.950	196,643
2026-06-28	33.790	34.390	32.120	32.120	32.120	420,956
2026-06-25	32.550	34.680	32.500	33.790	33.790	1,037,369
2026-06-24	32.930	33.480	32.400	32.550	32.550	247,917
2026-06-23	33.360	33.880	32.700	32.930	32.930	236,353
2026-06-22	34.400	34.700	33.230	33.360	33.360	191,402
2026-06-21	33.490	34.790	33.490	34.400	34.400	690,179
2026-06-17	32.560	34.000	32.560	33.490	33.490	1,702,444
2026-06-16	31.770	32.620	31.300	32.560	32.560	274,400
2026-06-15	31.920	32.290	31.720	31.770	31.770	115,253
2026-06-14	31.310	32.150	31.150	31.920	31.920	84,948
2026-06-11	31.090	32.000	30.800	31.310	31.310	276,419
2026-06-10	31.150	32.380	31.000	31.090	31.090	308,085
2026-06-09	31.110	32.000	30.850	31.150	31.150	221,329
2026-06-08	31.050	32.390	30.020	31.110	31.110	525,779
2026-06-07	31.080	31.500	30.000	31.050	31.050	85,715
2026-06-04	30.480	31.500	30.060	31.080	31.080	263,224
2026-06-03	30.180	30.500	29.800	30.480	30.480	162,889
2026-06-02	30.330	30.550	30.100	30.180	30.180	63,226
2026-06-01	30.360	30.890	30.000	30.330	30.330	126,407
2026-05-25	29.320	30.500	29.320	30.360	30.360	165,520
2026-05-24	29.230	29.600	29.130	29.320	29.320	36,822
2026-05-21	29.020	29.680	29.020	29.230	29.230	55,521
2026-05-20	29.120	29.450	28.890	29.020	29.020	142,497
2026-05-19	29.000	29.900	28.700	29.120	29.120	78,637
2026-05-18	30.300	30.300	29.000	29.000	29.000	142,760
2026-05-17	30.920	30.920	30.010	30.300	30.300	80,997
2026-05-14	31.140	31.290	30.350	30.920	30.920	149,764
2026-05-13	30.880	31.330	30.640	31.140	31.140	233,129
2026-05-12	30.640	31.050	30.640	30.880	30.880	189,361
2026-05-11	30.500	30.790	30.100	30.640	30.640	167,358
2026-05-10	29.800	30.800	29.800	30.500	30.500	369,985
2026-05-06	29.370	29.800	29.160	29.800	29.800	209,761
2026-05-05	29.690	29.800	29.100	29.370	29.370	159,287
2026-05-04	29.000	29.690	28.550	29.690	29.690	384,105
2026-05-03	28.500	29.250	28.500	29.000	29.000	327,655
2026-04-30	27.890	28.690	27.820	28.500	28.500	466,197
2026-04-29	28.230	28.330	27.600	27.890	27.890	169,048
2026-04-28	28.360	28.450	28.150	28.230	28.230	88,622
2026-04-27	28.450	28.640	28.130	28.360	28.360	125,460
2026-04-26	28.470	28.990	28.310	28.450	28.450	127,389
2026-04-23	28.350	28.570	28.300	28.470	28.470	154,486
2026-04-22	28.260	28.890	28.260	28.350	28.350	100,534
2026-04-21	28.020	29.300	28.020	28.260	28.260	699,407

← NewerPage 2 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.