El Ezz Porcelain (Gemma) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	10.000	10.100	9.850	10.000	8.850	15,770
2022-02-01	9.860	10.040	9.500	10.000	8.850	35,793
2022-01-31	9.860	9.900	9.420	9.860	8.726	0
2022-01-30	9.860	9.900	9.420	9.860	8.726	23,002
2022-01-26	9.860	9.920	9.680	9.860	8.726	1,019
2022-01-25	9.860	9.940	9.700	9.860	8.726	2,011
2022-01-24	9.860	10.000	9.800	9.860	8.726	5,676
2022-01-23	10.350	10.350	9.800	9.860	8.726	31,248
2022-01-20	10.350	10.350	9.950	10.350	9.159	18,953
2022-01-19	10.350	10.350	10.000	10.350	9.159	15,810
2022-01-18	10.350	10.350	10.000	10.350	9.159	29,501
2022-01-17	10.350	10.380	10.000	10.350	9.159	12,310
2022-01-16	10.350	10.350	10.200	10.350	9.159	28,825
2022-01-13	10.440	10.700	10.340	10.350	9.159	59,162
2022-01-12	10.630	10.780	10.420	10.440	9.239	48,260
2022-01-11	10.940	10.940	10.610	10.630	9.407	59,428
2022-01-10	10.580	10.990	10.500	10.940	9.682	152,910
2022-01-09	10.770	10.850	10.430	10.580	9.363	52,722
2022-01-05	10.710	10.830	10.600	10.770	9.531	68,649
2022-01-04	10.460	10.790	10.330	10.710	9.478	141,196
2022-01-03	10.320	10.700	10.150	10.460	9.257	80,694
2022-01-02	10.100	10.370	10.000	10.320	9.133	65,273
2021-12-30	9.890	10.190	9.820	10.100	8.938	110,354
2021-12-29	9.800	9.900	9.800	9.890	8.752	53,712
2021-12-28	9.820	9.820	9.610	9.800	8.673	85,275
2021-12-27	9.830	10.080	9.760	9.820	8.690	103,485
2021-12-26	9.790	10.020	9.740	9.830	8.699	92,611
2021-12-23	9.480	9.850	9.480	9.790	8.664	140,991
2021-12-22	9.050	9.780	9.050	9.480	8.389	230,976
2021-12-21	8.830	9.190	8.830	9.050	8.009	41,022
2021-12-20	8.810	9.000	8.700	8.830	7.814	38,550
2021-12-19	8.810	8.950	8.760	8.810	7.797	7,816
2021-12-16	8.810	9.000	8.770	8.810	7.797	6,076
2021-12-15	8.810	8.940	8.700	8.810	7.797	11,270
2021-12-14	8.810	8.820	8.800	8.810	7.797	37,141
2021-12-13	9.100	9.100	8.800	8.810	7.797	48,499
2021-12-12	9.100	9.100	8.830	9.100	8.053	16,593
2021-12-09	9.100	9.100	8.720	9.100	8.053	7,678
2021-12-08	9.100	9.100	8.800	9.100	8.053	19,477
2021-12-07	9.100	9.270	8.900	9.100	8.053	25,322
2021-12-06	9.140	9.220	9.030	9.100	8.053	38,615
2021-12-05	8.890	9.180	8.710	9.140	8.089	71,235
2021-12-02	8.970	9.350	8.870	8.890	7.867	106,082
2021-12-01	8.940	9.200	8.750	8.970	7.938	48,896
2021-11-30	8.300	9.140	8.300	8.940	7.912	168,709
2021-11-29	8.300	8.480	8.300	8.300	7.345	32,902
2021-11-28	8.300	8.400	8.220	8.300	7.345	23,039
2021-11-25	8.300	8.600	8.250	8.300	7.345	25,160
2021-11-24	8.190	8.450	8.190	8.300	7.345	44,046
2021-11-23	8.190	8.310	8.190	8.190	7.248	11,323
2021-11-22	8.190	8.430	8.080	8.190	7.248	7,949
2021-11-21	8.450	8.450	8.180	8.190	7.248	60,085
2021-11-18	8.450	8.500	8.310	8.450	7.478	28,594
2021-11-17	9.010	9.010	8.280	8.450	7.478	98,589
2021-11-16	9.010	9.090	8.700	9.010	7.974	31,457
2021-11-15	9.230	9.240	9.000	9.010	7.974	62,492
2021-11-14	9.280	9.500	9.170	9.230	8.168	63,783
2021-11-11	9.070	9.500	9.070	9.280	8.212	83,474
2021-11-10	9.070	9.200	8.760	9.070	8.027	27,735
2021-11-09	9.020	9.390	9.000	9.070	8.027	88,140

← NewerPage 20 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.