El Ezz Porcelain (Gemma) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	27.840	29.000	27.840	28.920	28.920	99,571
2026-01-15	28.680	29.000	27.520	27.840	27.840	153,371
2026-01-14	28.830	29.470	28.400	28.680	28.680	189,863
2026-01-13	29.770	30.000	28.500	28.830	28.830	116,118
2026-01-12	30.000	30.200	29.700	29.770	29.770	101,841
2026-01-11	30.000	30.420	29.890	30.000	30.000	246,542
2026-01-08	30.030	30.500	29.880	30.000	30.000	124,846
2026-01-06	29.670	30.560	29.670	30.030	30.030	198,090
2026-01-05	30.460	30.750	29.500	29.670	29.670	265,801
2026-01-04	31.490	31.500	30.360	30.460	30.460	231,434
2025-12-31	31.230	31.550	30.720	31.490	31.490	404,521
2025-12-30	31.570	31.740	31.020	31.230	31.230	240,468
2025-12-29	31.010	31.760	30.820	31.570	31.570	454,020
2025-12-28	30.930	31.390	30.500	31.010	31.010	298,153
2025-12-25	30.990	31.100	30.800	30.930	30.930	133,659
2025-12-24	31.080	31.460	30.940	30.990	30.990	173,994
2025-12-23	31.310	31.600	30.960	31.080	31.080	274,942
2025-12-22	31.110	31.900	31.110	31.310	31.310	379,580
2025-12-21	31.540	31.900	31.030	31.110	31.110	331,427
2025-12-18	31.780	32.250	31.540	31.540	31.540	113,402
2025-12-17	32.250	32.600	31.770	31.780	31.780	224,612
2025-12-16	31.820	32.480	31.600	32.250	32.250	328,899
2025-12-15	31.700	32.400	31.500	31.820	31.820	296,230
2025-12-14	31.830	32.080	31.500	31.700	31.700	63,901
2025-12-11	32.760	32.910	31.660	31.830	31.830	156,160
2025-12-10	31.570	32.880	31.570	32.760	32.760	462,074
2025-12-09	31.170	32.230	31.170	31.570	31.570	403,039
2025-12-08	31.610	31.880	31.000	31.170	31.170	237,838
2025-12-07	31.530	31.880	31.300	31.610	31.610	126,252
2025-12-04	31.400	32.000	31.300	31.530	31.530	229,534
2025-12-03	31.690	32.150	31.330	31.400	31.400	227,598
2025-12-02	31.500	32.350	31.500	31.690	31.690	239,722
2025-12-01	32.130	32.650	31.500	31.500	31.500	1,076,585
2025-11-30	32.650	32.980	32.010	32.130	32.130	132,885
2025-11-27	32.600	32.980	32.120	32.650	32.650	129,302
2025-11-26	32.110	32.970	32.100	32.600	32.600	262,549
2025-11-25	33.000	33.060	32.000	32.110	32.110	116,542
2025-11-24	33.000	33.450	33.000	33.000	33.000	540,379
2025-11-23	33.140	33.320	32.770	33.000	33.000	200,330
2025-11-20	33.600	33.790	33.110	33.140	33.140	235,543
2025-11-19	33.400	33.690	33.060	33.600	33.600	354,226
2025-11-18	33.980	33.980	33.000	33.400	33.400	334,333
2025-11-17	33.940	34.000	33.100	33.980	33.980	673,416
2025-11-16	34.330	34.800	32.600	33.940	33.940	871,750
2025-11-13	34.690	35.400	33.850	34.330	34.330	714,821
2025-11-12	34.110	34.800	34.110	34.690	34.690	1,162,967
2025-11-11	33.000	34.700	33.000	34.110	34.110	2,203,317
2025-11-10	32.320	33.180	32.100	33.000	33.000	718,846
2025-11-09	32.400	32.790	32.250	32.320	32.320	217,410
2025-11-06	32.730	33.060	32.340	32.400	32.400	437,094
2025-11-05	33.040	33.420	32.400	32.730	32.730	764,930
2025-11-04	32.070	33.200	32.010	33.040	33.040	527,495
2025-11-03	31.940	32.400	31.850	32.070	32.070	186,134
2025-11-02	32.230	32.590	31.520	31.940	31.940	214,964
2025-10-30	32.910	33.160	32.030	32.230	32.230	325,981
2025-10-29	33.200	33.280	32.610	32.910	32.910	217,717
2025-10-28	32.720	33.800	32.720	33.200	33.200	1,444,181
2025-10-27	32.150	32.990	32.150	32.720	32.720	761,240
2025-10-26	31.520	32.500	31.110	32.150	32.150	680,769
2025-10-23	32.020	32.340	30.200	31.520	31.520	363,497

← NewerPage 4 of 21 · 1,215 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.