El Ezz Porcelain (Gemma) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	26.300	27.390	26.000	26.030	26.030	935,960
2024-10-23	26.500	26.900	26.250	26.300	26.300	975,927
2024-10-22	27.200	27.500	26.030	26.500	26.500	1,843,147
2024-10-21	24.150	27.850	24.150	27.200	27.200	4,560,660
2024-10-20	23.500	26.000	23.500	24.150	24.150	3,861,319
2024-10-17	22.400	23.740	22.400	23.500	23.500	1,464,898
2024-10-16	22.560	23.380	22.360	22.400	22.400	969,147
2024-10-15	21.330	22.600	21.330	22.560	22.560	394,514
2024-10-14	21.550	21.950	21.250	21.330	21.330	180,893
2024-10-13	21.990	22.250	21.540	21.550	21.550	303,853
2024-10-10	22.130	22.600	21.930	21.990	21.990	460,444
2024-10-09	22.200	22.500	21.860	22.130	22.130	350,962
2024-10-08	23.060	23.690	21.800	22.200	22.200	485,369
2024-10-07	23.290	23.860	23.050	23.060	23.060	1,016,115
2024-10-03	22.850	23.350	22.820	23.290	23.290	493,048
2024-10-02	23.400	23.950	22.850	22.850	22.850	1,031,280
2024-10-01	22.750	23.700	22.750	23.400	23.400	1,847,853
2024-09-30	22.720	23.060	22.700	22.750	22.750	311,521
2024-09-29	22.710	22.890	22.690	22.720	22.720	156,174
2024-09-26	23.070	23.290	22.670	22.710	22.710	318,456
2024-09-25	22.840	23.360	22.840	23.070	23.070	970,070
2024-09-24	22.080	23.060	22.080	22.840	22.840	1,114,200
2024-09-23	22.090	22.400	22.070	22.080	22.080	315,454
2024-09-22	21.910	22.350	21.910	22.090	22.090	199,914
2024-09-19	21.530	22.000	21.530	21.910	21.910	208,100
2024-09-18	21.520	21.940	21.120	21.530	21.530	328,266
2024-09-17	21.990	22.190	21.510	21.520	21.520	158,514
2024-09-16	22.260	22.540	21.990	21.990	21.990	322,895
2024-09-12	22.000	22.540	22.000	22.260	22.260	624,606
2024-09-11	21.870	22.090	21.530	22.000	22.000	444,872
2024-09-10	22.180	22.490	21.830	21.870	21.870	341,715
2024-09-09	22.130	22.560	22.130	22.180	22.180	617,036
2024-09-08	22.700	22.950	22.000	22.090	22.090	670,379
2024-09-05	22.950	23.300	22.650	22.700	22.700	917,232
2024-09-04	23.450	23.630	22.210	22.950	22.950	3,732,997
2024-09-03	21.500	23.700	21.400	23.450	23.450	6,989,639
2024-09-02	21.750	21.970	21.500	21.500	21.500	348,702
2024-09-01	21.800	22.020	21.750	21.750	21.750	194,379
2024-08-29	21.810	22.110	21.770	21.800	21.800	234,810
2024-08-28	22.000	22.200	21.810	21.810	21.810	374,108
2024-08-27	21.920	22.170	21.720	22.000	22.000	472,856
2024-08-26	22.000	22.250	21.620	21.920	21.920	279,996
2024-08-25	21.760	22.290	21.210	22.000	22.000	743,417
2024-08-22	22.000	22.890	19.000	21.760	21.760	1,209,692
2024-08-21	22.500	22.640	22.000	22.000	22.000	538,547
2024-08-20	22.500	22.980	22.260	22.500	22.500	1,555,606
2024-08-19	22.490	22.990	22.210	22.500	22.500	1,095,555
2024-08-18	21.540	22.650	21.540	22.490	22.490	2,844,314
2024-08-15	21.600	22.100	21.220	21.540	21.540	1,478,198
2024-08-14	21.030	21.970	21.030	21.600	21.600	1,097,850
2024-08-13	21.320	21.700	21.030	21.030	21.030	611,890
2024-08-12	21.270	22.100	21.270	21.320	21.320	1,223,973
2024-08-11	20.910	21.450	20.910	21.270	21.270	735,172
2024-08-08	21.470	21.500	20.780	20.910	20.910	873,680
2024-08-07	20.310	21.900	20.310	21.470	21.470	1,984,258
2024-08-06	19.860	20.650	19.610	20.310	20.310	546,403
2024-08-05	21.480	21.480	18.800	19.860	19.860	947,321
2024-08-04	22.900	22.900	21.200	21.480	21.480	880,486
2024-08-01	23.250	23.620	22.830	22.900	22.900	566,849
2024-07-31	23.300	24.300	23.150	23.250	23.250	1,719,083

← NewerPage 9 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.