El Ezz Porcelain (Gemma) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	33.020	33.250	31.740	31.740	31.740	499,742
2025-07-27	32.700	33.500	32.400	33.020	33.020	487,059
2025-07-23	33.010	33.520	32.310	32.700	32.700	429,762
2025-07-22	33.050	33.900	33.000	33.010	33.010	471,825
2025-07-21	33.840	34.100	33.030	33.050	33.050	490,481
2025-07-20	33.790	34.450	33.000	33.840	33.840	707,259
2025-07-17	37.000	37.000	33.510	33.790	33.790	1,820,191
2025-07-16	31.990	37.000	30.600	37.000	37.000	1,465,001
2025-07-15	32.450	32.640	31.000	31.990	31.990	695,966
2025-07-14	31.600	32.600	31.600	32.450	32.450	665,904
2025-07-13	31.600	32.390	31.600	31.600	31.600	343,357
2025-07-10	31.960	32.760	31.560	31.600	31.600	450,692
2025-07-09	32.010	33.300	31.000	31.960	31.960	871,631
2025-07-07	33.890	34.430	31.800	32.010	32.010	2,079,805
2025-07-06	32.800	35.680	32.800	33.890	33.890	2,754,449
2025-07-02	28.600	33.900	28.600	32.800	32.800	3,810,246
2025-07-01	28.130	30.020	28.130	28.600	28.600	838,109
2025-06-30	27.000	29.900	26.410	28.130	28.130	1,274,151
2025-06-29	27.230	27.760	27.000	27.000	27.000	288,420
2025-06-25	26.960	27.480	26.850	27.230	27.230	608,115
2025-06-24	25.690	27.250	25.690	26.960	26.960	312,360
2025-06-23	25.430	26.000	25.430	25.690	25.690	157,058
2025-06-22	24.450	25.700	23.060	25.430	25.430	230,407
2025-06-19	25.410	25.770	24.360	24.450	24.450	153,495
2025-06-18	25.180	25.430	24.400	25.410	25.410	277,879
2025-06-17	25.590	26.200	25.080	25.180	25.180	164,624
2025-06-16	25.600	26.550	25.560	25.590	25.590	200,482
2025-06-15	27.870	27.870	24.010	25.600	25.600	222,693
2025-06-12	29.350	29.350	27.730	27.870	27.870	530,361
2025-06-11	29.600	30.000	29.110	29.350	29.350	309,010
2025-06-10	30.000	31.300	29.000	29.600	29.600	1,299,469
2025-06-04	30.000	30.000	28.500	30.000	30.000	2,065,467
2025-06-03	26.080	31.290	26.040	30.000	30.000	6,725,442
2025-06-02	24.850	26.090	24.850	26.080	26.080	1,668,314
2025-06-01	24.000	24.940	24.000	24.850	24.850	1,067,328
2025-05-29	23.620	24.130	23.500	24.000	24.000	394,300
2025-05-28	24.130	24.200	23.500	23.620	23.620	313,939
2025-05-27	24.190	24.350	24.020	24.130	24.130	215,859
2025-05-26	23.440	24.370	23.440	24.190	24.190	1,116,536
2025-05-25	22.600	23.480	22.550	23.440	23.440	621,672
2025-05-22	22.410	22.820	22.410	22.600	22.600	133,147
2025-05-21	22.380	22.500	22.290	22.410	22.410	88,197
2025-05-20	22.320	22.660	22.250	22.380	22.380	75,187
2025-05-19	22.550	22.580	22.250	22.320	22.320	99,852
2025-05-18	22.440	22.800	22.330	22.550	22.550	121,148
2025-05-15	22.600	22.860	22.400	22.440	22.440	108,978
2025-05-14	22.820	22.900	22.240	22.600	22.600	131,460
2025-05-13	23.250	23.550	22.800	22.820	22.820	251,963
2025-05-12	23.310	23.600	23.150	23.250	23.250	106,232
2025-05-11	23.510	23.780	23.300	23.310	23.310	156,669
2025-05-08	23.590	23.750	23.160	23.510	23.510	246,847
2025-05-07	23.810	24.430	23.550	23.590	23.590	353,769
2025-05-06	23.990	24.250	23.810	23.810	23.810	240,611
2025-05-05	23.890	24.580	23.890	23.990	23.990	774,969
2025-05-04	23.500	23.940	23.500	23.890	23.890	308,134
2025-04-30	23.490	23.620	23.250	23.500	23.500	135,833
2025-04-29	23.580	23.710	23.430	23.490	23.490	134,023
2025-04-28	23.720	23.980	23.500	23.580	23.580	166,895
2025-04-27	23.850	24.160	23.710	23.720	23.720	357,029
2025-04-23	23.550	23.960	23.550	23.850	23.850	303,315

← NewerPage 6 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.