El Ezz Porcelain (Gemma) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	28.420	28.840	27.000	27.460	27.460	106,929
2026-10-15	28.310	29.070	28.230	28.420	28.420	72,039
2026-10-14	28.150	29.490	28.150	28.310	28.310	51,062
2026-10-13	29.630	30.300	27.500	27.970	27.970	174,767
2026-10-12	29.860	30.250	28.350	29.630	29.630	94,099
2026-10-11	30.100	30.800	29.510	29.860	29.860	78,133
2026-10-07	30.240	30.600	30.030	30.100	30.100	90,960
2026-10-06	30.480	31.000	30.200	30.240	30.240	266,132
2026-10-05	30.790	31.610	30.300	30.480	30.480	236,796
2026-10-04	30.910	31.690	30.600	30.790	30.790	177,414
2026-10-01	30.230	31.790	30.230	30.910	30.910	123,707
2026-09-30	30.000	30.370	29.310	29.980	29.980	73,206
2026-09-29	30.210	30.990	30.000	30.000	30.000	57,499
2026-09-28	30.000	31.400	29.130	30.210	30.210	138,886
2026-09-27	31.730	31.800	30.000	30.020	30.020	109,255
2026-09-24	31.590	31.800	31.000	31.250	31.250	185,888
2026-09-23	31.620	32.170	31.470	31.500	31.500	68,749
2026-09-22	31.500	32.240	31.300	31.890	31.890	355,732
2026-09-21	32.280	32.590	31.310	31.560	31.560	173,425
2026-09-20	32.250	32.980	32.250	32.270	32.270	115,128
2026-09-17	32.020	32.700	32.000	32.230	32.230	121,326
2026-09-16	32.300	32.650	32.060	32.090	32.090	76,807
2026-09-15	32.140	32.900	32.060	32.300	32.300	63,578
2026-09-14	32.700	32.900	32.190	32.240	32.240	87,631
2026-09-13	32.570	33.280	32.520	32.880	32.880	130,756
2026-09-10	33.000	33.260	32.500	32.550	32.550	164,597
2026-09-09	33.250	33.880	32.820	32.920	32.920	161,488
2026-09-08	33.900	34.490	33.090	33.210	33.210	215,982
2026-09-07	34.400	34.940	33.800	34.080	34.080	202,988
2026-09-06	33.900	34.900	33.750	34.240	34.240	332,175
2026-09-03	33.530	34.300	33.330	33.620	33.620	225,036
2026-09-02	32.250	34.860	32.060	33.520	33.520	928,692
2026-09-01	32.410	33.140	31.160	32.000	32.000	673,801
2026-08-31	33.360	33.360	32.050	32.280	32.280	733,383
2026-08-30	33.010	34.000	32.910	33.410	33.410	470,194
2026-08-26	34.170	34.170	32.680	33.020	33.020	385,981
2026-08-25	36.110	36.120	33.510	33.900	33.900	1,289,224
2026-08-24	37.500	37.500	36.100	36.100	36.100	167,313
2026-08-23	36.400	37.550	36.250	37.020	37.020	122,480
2026-08-20	37.190	37.190	35.000	36.230	36.230	328,423
2026-08-19	38.550	39.390	37.160	37.190	37.190	179,724
2026-08-18	39.300	39.750	38.500	38.590	38.590	136,419
2026-08-17	38.440	40.900	38.440	39.300	39.300	368,193
2026-08-16	38.890	39.630	38.150	38.440	38.440	212,007
2026-08-13	39.700	39.700	38.170	38.890	38.890	320,572
2026-08-12	41.680	41.680	39.080	39.770	39.770	479,193
2026-08-11	37.800	43.500	37.800	41.680	41.680	2,151,956
2026-08-10	34.500	37.890	34.000	37.800	37.800	1,319,746
2026-08-09	34.100	34.500	33.860	34.500	34.500	164,160
2026-08-06	34.380	34.390	33.710	34.100	34.100	165,053
2026-08-05	34.390	34.770	33.810	34.380	34.380	276,573
2026-08-04	34.380	34.450	33.560	34.390	34.390	183,131
2026-08-03	33.950	34.600	33.800	34.380	34.380	363,009
2026-08-02	32.960	33.980	32.700	33.950	33.950	200,760
2026-07-30	33.630	33.630	32.120	32.960	32.960	134,654
2026-07-29	33.760	33.980	33.320	33.630	33.630	70,503
2026-07-28	33.660	34.180	33.430	33.760	33.760	159,236
2026-07-27	33.800	34.250	33.560	33.660	33.660	319,380
2026-07-26	33.430	33.800	33.370	33.800	33.800	130,019
2026-07-22	33.740	33.800	33.350	33.430	33.430	151,608

Page 1 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.