El Ezz Porcelain (Gemma) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 23.380 | 23.880 | 23.380 | 23.550 | 23.550 | 227,828 |
| 2025-04-17 | 22.880 | 23.700 | 22.750 | 23.380 | 23.380 | 381,320 |
| 2025-04-16 | 22.910 | 23.130 | 22.800 | 22.880 | 22.880 | 179,907 |
| 2025-04-15 | 22.940 | 23.290 | 22.750 | 22.910 | 22.910 | 159,538 |
| 2025-04-14 | 23.000 | 23.390 | 22.920 | 22.940 | 22.940 | 330,275 |
| 2025-04-13 | 22.190 | 23.550 | 22.190 | 23.000 | 23.000 | 1,030,921 |
| 2025-04-10 | 21.980 | 22.960 | 21.980 | 22.190 | 22.190 | 788,415 |
| 2025-04-09 | 22.400 | 23.330 | 21.910 | 21.980 | 21.980 | 559,342 |
| 2025-04-08 | 22.190 | 22.670 | 22.190 | 22.400 | 22.400 | 344,739 |
| 2025-04-07 | 22.860 | 22.860 | 21.670 | 22.190 | 22.190 | 501,368 |
| 2025-04-06 | 24.270 | 24.270 | 22.500 | 22.860 | 22.860 | 143,520 |
| 2025-04-03 | 24.500 | 24.500 | 24.120 | 24.270 | 24.270 | 48,985 |
| 2025-03-27 | 24.320 | 24.680 | 24.200 | 24.500 | 24.500 | 122,102 |
| 2025-03-26 | 24.570 | 24.700 | 24.300 | 24.320 | 24.320 | 90,322 |
| 2025-03-25 | 24.730 | 24.990 | 24.520 | 24.570 | 24.570 | 119,608 |
| 2025-03-24 | 24.840 | 25.000 | 24.700 | 24.730 | 24.730 | 149,195 |
| 2025-03-23 | 24.930 | 25.300 | 24.810 | 24.840 | 24.840 | 174,170 |
| 2025-03-20 | 25.150 | 25.420 | 24.780 | 24.930 | 24.930 | 285,086 |
| 2025-03-19 | 25.460 | 25.770 | 25.140 | 25.150 | 25.150 | 216,331 |
| 2025-03-18 | 24.800 | 26.250 | 24.800 | 25.460 | 25.460 | 1,323,414 |
| 2025-03-17 | 24.120 | 24.960 | 24.120 | 24.800 | 24.800 | 599,608 |
| 2025-03-16 | 24.220 | 24.500 | 24.060 | 24.120 | 24.120 | 169,453 |
| 2025-03-13 | 23.950 | 24.320 | 23.880 | 24.220 | 24.220 | 159,898 |
| 2025-03-12 | 24.150 | 24.390 | 23.900 | 23.950 | 23.950 | 172,877 |
| 2025-03-11 | 24.080 | 24.390 | 23.910 | 24.150 | 24.150 | 151,289 |
| 2025-03-10 | 24.140 | 24.490 | 24.040 | 24.080 | 24.080 | 118,167 |
| 2025-03-09 | 24.140 | 24.620 | 24.110 | 24.140 | 24.140 | 117,225 |
| 2025-03-06 | 24.480 | 24.640 | 24.000 | 24.140 | 24.140 | 232,047 |
| 2025-03-05 | 24.750 | 24.900 | 24.160 | 24.480 | 24.480 | 167,316 |
| 2025-03-04 | 24.820 | 25.080 | 24.700 | 24.750 | 24.750 | 312,203 |
| 2025-03-03 | 25.010 | 25.380 | 24.800 | 24.820 | 24.820 | 221,187 |
| 2025-03-02 | 25.220 | 25.400 | 24.940 | 25.010 | 25.010 | 266,311 |
| 2025-02-27 | 25.290 | 25.550 | 25.000 | 25.220 | 25.220 | 163,270 |
| 2025-02-26 | 25.080 | 25.660 | 25.080 | 25.290 | 25.290 | 188,195 |
| 2025-02-25 | 25.200 | 25.580 | 25.060 | 25.080 | 25.080 | 151,631 |
| 2025-02-24 | 25.750 | 25.980 | 25.000 | 25.200 | 25.200 | 802,025 |
| 2025-02-23 | 25.930 | 26.000 | 25.720 | 25.750 | 25.750 | 113,419 |
| 2025-02-20 | 26.000 | 26.200 | 25.900 | 25.930 | 25.930 | 265,466 |
| 2025-02-19 | 25.600 | 26.160 | 25.600 | 26.000 | 26.000 | 263,348 |
| 2025-02-18 | 25.700 | 25.900 | 25.250 | 25.600 | 25.600 | 213,143 |
| 2025-02-17 | 26.030 | 26.240 | 25.700 | 25.700 | 25.700 | 262,081 |
| 2025-02-16 | 26.000 | 26.470 | 25.750 | 26.030 | 26.030 | 496,314 |
| 2025-02-13 | 26.030 | 26.500 | 25.820 | 26.000 | 26.000 | 453,312 |
| 2025-02-12 | 26.250 | 26.400 | 25.850 | 26.030 | 26.030 | 722,080 |
| 2025-02-11 | 26.820 | 27.750 | 26.060 | 26.250 | 26.250 | 1,595,820 |
| 2025-02-10 | 26.500 | 28.450 | 26.500 | 26.820 | 26.820 | 2,271,881 |
| 2025-02-09 | 26.340 | 26.850 | 26.080 | 26.500 | 26.500 | 362,778 |
| 2025-02-06 | 25.020 | 26.390 | 25.020 | 26.340 | 26.340 | 726,415 |
| 2025-02-05 | 25.060 | 25.390 | 24.920 | 25.020 | 25.020 | 448,582 |
| 2025-02-04 | 25.580 | 26.000 | 24.910 | 25.060 | 25.060 | 458,766 |
| 2025-02-03 | 26.030 | 26.030 | 25.260 | 25.580 | 25.580 | 342,060 |
| 2025-02-02 | 26.530 | 27.000 | 26.000 | 26.030 | 26.030 | 381,438 |
| 2025-01-30 | 27.020 | 27.740 | 26.500 | 26.530 | 26.530 | 479,364 |
| 2025-01-29 | 26.880 | 28.270 | 26.310 | 27.020 | 27.020 | 2,187,907 |
| 2025-01-28 | 24.890 | 27.800 | 24.890 | 26.880 | 26.880 | 4,693,166 |
| 2025-01-27 | 25.380 | 25.680 | 24.860 | 24.890 | 24.890 | 389,327 |
| 2025-01-26 | 25.060 | 25.860 | 25.060 | 25.380 | 25.380 | 457,486 |
| 2025-01-23 | 25.400 | 25.750 | 24.900 | 25.060 | 25.060 | 419,481 |
| 2025-01-22 | 24.810 | 25.930 | 24.810 | 25.400 | 25.400 | 1,612,546 |
| 2025-01-21 | 24.030 | 25.170 | 23.920 | 24.810 | 24.810 | 755,080 |
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.