El Ezz Porcelain (Gemma) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	31.900	32.750	31.900	32.020	32.020	253,351
2025-10-21	32.400	32.730	31.800	31.900	31.900	425,172
2025-10-20	32.720	33.070	31.660	32.400	32.400	146,897
2025-10-19	32.840	33.400	32.670	32.720	32.720	214,730
2025-10-16	32.810	33.560	32.800	32.840	32.840	459,950
2025-10-15	33.180	33.750	32.810	32.810	32.810	542,635
2025-10-14	31.840	34.160	31.840	33.180	33.180	2,434,266
2025-10-13	31.080	32.240	31.080	31.840	31.840	690,888
2025-10-12	30.520	31.400	30.420	31.080	31.080	270,971
2025-10-08	30.660	30.950	30.200	30.520	30.520	155,147
2025-10-07	30.790	31.100	30.580	30.660	30.660	126,009
2025-10-06	31.100	31.480	30.710	30.790	30.790	297,804
2025-10-05	29.830	31.860	29.830	31.100	31.100	896,165
2025-10-02	29.860	30.200	29.650	29.830	29.830	254,764
2025-10-01	29.690	30.610	29.430	29.860	29.860	301,671
2025-09-30	29.430	30.180	29.430	29.690	29.690	224,269
2025-09-29	29.010	30.250	29.010	29.430	29.430	478,633
2025-09-28	28.410	29.450	28.410	29.010	29.010	147,077
2025-09-25	28.440	28.880	28.300	28.410	28.410	117,632
2025-09-24	28.390	28.890	28.220	28.440	28.440	141,792
2025-09-23	28.350	28.800	28.000	28.390	28.390	208,269
2025-09-22	28.310	28.960	28.310	28.350	28.350	128,301
2025-09-21	28.990	29.480	28.260	28.310	28.310	221,859
2025-09-18	29.550	29.800	28.940	28.990	28.990	212,437
2025-09-17	29.600	29.990	29.400	29.550	29.550	146,724
2025-09-16	30.520	30.890	29.120	29.600	29.600	377,140
2025-09-15	31.580	31.880	30.500	30.520	30.520	439,572
2025-09-14	31.600	31.960	31.400	31.580	31.580	289,071
2025-09-11	31.390	31.860	31.340	31.600	31.600	158,596
2025-09-10	31.360	31.670	31.230	31.390	31.390	143,934
2025-09-09	31.730	31.970	31.300	31.360	31.360	173,495
2025-09-08	31.860	32.350	31.730	31.730	31.730	370,667
2025-09-07	31.800	32.190	31.670	31.860	31.860	321,900
2025-09-03	31.970	32.500	31.650	31.800	31.800	177,338
2025-09-02	31.530	32.600	31.500	31.970	31.970	317,906
2025-09-01	31.100	32.180	31.100	31.530	31.530	339,277
2025-08-31	32.170	32.950	31.100	31.100	31.100	656,069
2025-08-28	31.120	32.900	31.120	32.170	32.170	899,475
2025-08-27	31.500	31.500	31.060	31.120	31.120	217,676
2025-08-26	31.840	32.500	31.300	31.500	31.500	486,111
2025-08-25	31.300	32.500	31.300	31.840	31.840	1,147,273
2025-08-24	30.260	31.400	30.260	31.300	31.300	750,245
2025-08-21	30.610	30.880	30.220	30.260	30.260	231,942
2025-08-20	31.210	31.450	30.600	30.610	30.610	242,406
2025-08-19	31.000	31.500	31.000	31.210	31.210	269,565
2025-08-18	31.030	31.700	30.850	31.000	31.000	529,659
2025-08-17	31.300	31.670	31.000	31.030	31.030	304,880
2025-08-14	31.470	31.770	31.000	31.300	31.300	399,964
2025-08-13	31.420	31.990	31.300	31.470	31.470	350,931
2025-08-12	31.120	32.100	31.120	31.420	31.420	589,423
2025-08-11	31.900	31.920	30.910	31.120	31.120	422,120
2025-08-10	31.810	32.000	31.630	31.900	31.900	267,953
2025-08-07	31.410	32.280	31.410	31.810	31.810	389,346
2025-08-06	31.530	31.900	31.280	31.410	31.410	279,864
2025-08-05	31.620	32.300	31.450	31.530	31.530	341,634
2025-08-04	32.150	32.700	31.580	31.620	31.620	329,734
2025-08-03	30.990	32.700	30.610	32.150	32.150	623,590
2025-07-31	31.080	31.520	30.810	30.990	30.990	442,504
2025-07-30	32.000	32.280	30.900	31.080	31.080	269,918
2025-07-29	31.740	32.720	31.410	32.000	32.000	341,786

← NewerPage 5 of 21 · 1,212 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.