El Ezz Porcelain (Gemma) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-20 | 23.560 | 24.430 | 23.540 | 24.030 | 24.030 | 437,693 |
| 2025-01-19 | 23.370 | 23.800 | 23.370 | 23.560 | 23.560 | 108,892 |
| 2025-01-16 | 23.280 | 23.720 | 23.280 | 23.370 | 23.370 | 88,118 |
| 2025-01-15 | 23.130 | 23.560 | 23.000 | 23.280 | 23.280 | 110,518 |
| 2025-01-14 | 23.550 | 23.550 | 22.120 | 23.130 | 23.130 | 209,189 |
| 2025-01-13 | 22.990 | 24.090 | 22.990 | 23.550 | 23.550 | 594,864 |
| 2025-01-12 | 23.610 | 23.610 | 22.730 | 22.990 | 22.990 | 367,566 |
| 2025-01-09 | 23.280 | 23.680 | 23.230 | 23.610 | 23.610 | 127,018 |
| 2025-01-08 | 23.430 | 23.790 | 23.120 | 23.280 | 23.280 | 127,874 |
| 2025-01-06 | 23.440 | 23.510 | 23.090 | 23.430 | 23.430 | 106,988 |
| 2025-01-05 | 23.010 | 23.680 | 23.010 | 23.440 | 23.440 | 136,774 |
| 2025-01-02 | 22.310 | 23.070 | 22.310 | 23.010 | 23.010 | 88,944 |
| 2024-12-31 | 22.100 | 22.490 | 22.100 | 22.310 | 22.310 | 67,280 |
| 2024-12-30 | 22.800 | 22.900 | 22.010 | 22.100 | 22.100 | 112,154 |
| 2024-12-29 | 23.170 | 23.280 | 22.710 | 22.800 | 22.800 | 174,125 |
| 2024-12-26 | 23.310 | 23.370 | 23.000 | 23.170 | 23.170 | 205,267 |
| 2024-12-25 | 23.460 | 23.460 | 23.000 | 23.310 | 23.310 | 0 |
| 2024-12-24 | 23.410 | 23.830 | 22.900 | 23.460 | 23.460 | 169,419 |
| 2024-12-23 | 24.700 | 25.000 | 23.400 | 23.410 | 23.410 | 303,405 |
| 2024-12-22 | 24.500 | 25.280 | 24.500 | 24.700 | 24.700 | 585,477 |
| 2024-12-19 | 23.690 | 24.560 | 23.150 | 24.500 | 24.500 | 367,160 |
| 2024-12-18 | 24.050 | 24.400 | 23.670 | 23.690 | 23.690 | 157,337 |
| 2024-12-17 | 24.040 | 24.490 | 23.830 | 24.050 | 24.050 | 154,821 |
| 2024-12-16 | 24.330 | 24.590 | 24.010 | 24.040 | 24.040 | 242,739 |
| 2024-12-15 | 24.610 | 24.890 | 24.250 | 24.330 | 24.330 | 189,705 |
| 2024-12-12 | 24.790 | 25.190 | 24.570 | 24.610 | 24.610 | 498,199 |
| 2024-12-11 | 24.720 | 25.500 | 24.700 | 24.790 | 24.790 | 506,931 |
| 2024-12-10 | 25.260 | 25.470 | 24.620 | 24.720 | 24.720 | 165,778 |
| 2024-12-09 | 25.510 | 25.800 | 25.220 | 25.260 | 25.260 | 508,301 |
| 2024-12-08 | 25.900 | 26.430 | 25.510 | 25.510 | 25.510 | 997,165 |
| 2024-12-05 | 25.340 | 26.260 | 25.300 | 25.900 | 25.900 | 977,337 |
| 2024-12-04 | 25.360 | 25.590 | 25.190 | 25.340 | 25.340 | 376,763 |
| 2024-12-03 | 25.400 | 25.710 | 25.200 | 25.360 | 25.360 | 551,861 |
| 2024-12-02 | 25.450 | 25.470 | 25.040 | 25.400 | 25.400 | 261,524 |
| 2024-12-01 | 24.840 | 25.660 | 24.840 | 25.450 | 25.450 | 905,296 |
| 2024-11-28 | 24.980 | 25.140 | 24.550 | 24.840 | 24.840 | 332,320 |
| 2024-11-27 | 25.030 | 25.880 | 24.810 | 24.980 | 24.980 | 813,518 |
| 2024-11-26 | 24.400 | 25.740 | 24.400 | 25.030 | 25.030 | 1,451,233 |
| 2024-11-25 | 24.600 | 24.860 | 24.150 | 24.400 | 24.400 | 467,240 |
| 2024-11-24 | 25.330 | 25.550 | 24.560 | 24.600 | 24.600 | 755,315 |
| 2024-11-21 | 25.080 | 25.870 | 25.080 | 25.330 | 25.330 | 531,866 |
| 2024-11-20 | 25.920 | 26.360 | 25.070 | 25.080 | 25.080 | 893,177 |
| 2024-11-19 | 26.010 | 26.700 | 25.720 | 25.920 | 25.920 | 834,115 |
| 2024-11-18 | 26.550 | 26.700 | 25.500 | 26.010 | 26.010 | 364,447 |
| 2024-11-17 | 27.000 | 27.170 | 26.500 | 26.550 | 26.550 | 319,587 |
| 2024-11-14 | 27.000 | 27.800 | 26.900 | 27.000 | 27.000 | 1,610,887 |
| 2024-11-13 | 26.520 | 27.170 | 26.520 | 27.000 | 27.000 | 1,014,986 |
| 2024-11-12 | 26.530 | 26.870 | 26.450 | 26.520 | 26.520 | 451,290 |
| 2024-11-11 | 26.900 | 27.140 | 26.210 | 26.530 | 26.530 | 461,933 |
| 2024-11-10 | 26.800 | 27.800 | 26.800 | 26.900 | 26.900 | 366,683 |
| 2024-11-07 | 26.930 | 27.300 | 26.750 | 26.800 | 26.800 | 260,385 |
| 2024-11-06 | 26.660 | 27.290 | 26.660 | 26.930 | 26.930 | 303,713 |
| 2024-11-05 | 26.740 | 27.100 | 26.500 | 26.660 | 26.660 | 425,996 |
| 2024-11-04 | 27.620 | 28.000 | 26.600 | 26.740 | 26.740 | 502,032 |
| 2024-11-03 | 27.610 | 28.000 | 27.550 | 27.620 | 27.620 | 417,195 |
| 2024-10-31 | 27.990 | 28.280 | 27.510 | 27.610 | 27.610 | 1,069,610 |
| 2024-10-30 | 26.620 | 28.300 | 26.560 | 27.990 | 27.990 | 1,573,206 |
| 2024-10-29 | 26.600 | 27.050 | 26.410 | 26.620 | 26.620 | 537,565 |
| 2024-10-28 | 26.300 | 27.300 | 26.300 | 26.600 | 26.600 | 751,366 |
| 2024-10-27 | 26.030 | 26.900 | 26.030 | 26.300 | 26.300 | 611,210 |
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.