Ceramic & Porcelain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 10.290 | 10.780 | 10.170 | 10.590 | 10.590 | 770,518 |
| 2024-07-29 | 10.170 | 10.450 | 10.170 | 10.290 | 10.290 | 771,321 |
| 2024-07-28 | 10.260 | 10.360 | 10.040 | 10.170 | 10.170 | 596,500 |
| 2024-07-24 | 10.540 | 10.700 | 10.230 | 10.260 | 10.260 | 404,366 |
| 2024-07-23 | 10.630 | 10.800 | 10.470 | 10.540 | 10.540 | 327,010 |
| 2024-07-22 | 10.350 | 10.990 | 10.350 | 10.630 | 10.630 | 1,195,757 |
| 2024-07-21 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2024-07-18 | 9.710 | 10.400 | 9.710 | 10.200 | 10.200 | 1,069,855 |
| 2024-07-17 | 9.590 | 9.800 | 9.590 | 9.710 | 9.710 | 298,282 |
| 2024-07-16 | 9.700 | 9.870 | 9.570 | 9.590 | 9.590 | 394,603 |
| 2024-07-15 | 9.520 | 9.900 | 9.520 | 9.700 | 9.700 | 796,807 |
| 2024-07-14 | 9.830 | 10.000 | 9.460 | 9.520 | 9.520 | 452,128 |
| 2024-07-10 | 10.280 | 10.380 | 9.780 | 9.830 | 9.830 | 967,268 |
| 2024-07-09 | 9.400 | 10.290 | 9.400 | 10.280 | 10.280 | 2,154,395 |
| 2024-07-08 | 9.440 | 9.680 | 9.380 | 9.400 | 9.400 | 387,477 |
| 2024-07-07 | 9.390 | 9.630 | 9.310 | 9.440 | 9.440 | 427,730 |
| 2024-07-04 | 9.380 | 9.750 | 9.320 | 9.390 | 9.390 | 686,792 |
| 2024-07-03 | 9.150 | 9.690 | 9.150 | 9.380 | 9.380 | 1,262,833 |
| 2024-07-02 | 9.010 | 9.440 | 9.010 | 9.150 | 9.150 | 709,682 |
| 2024-07-01 | 8.980 | 9.200 | 8.980 | 9.010 | 9.010 | 170,384 |
| 2024-06-27 | 8.990 | 9.200 | 8.940 | 8.980 | 8.980 | 341,429 |
| 2024-06-26 | 9.140 | 9.260 | 8.920 | 8.990 | 8.990 | 468,432 |
| 2024-06-25 | 8.810 | 9.420 | 8.810 | 9.140 | 9.140 | 1,186,441 |
| 2024-06-24 | 8.830 | 9.100 | 8.740 | 8.810 | 8.810 | 306,361 |
| 2024-06-23 | 8.540 | 8.900 | 8.540 | 8.830 | 8.830 | 105,191 |
| 2024-06-13 | 8.600 | 8.800 | 8.510 | 8.540 | 8.540 | 95,861 |
| 2024-06-12 | 8.370 | 8.990 | 8.360 | 8.600 | 8.600 | 442,684 |
| 2024-06-11 | 8.550 | 8.650 | 8.340 | 8.370 | 8.370 | 235,123 |
| 2024-06-10 | 8.180 | 8.580 | 8.150 | 8.550 | 8.550 | 363,458 |
| 2024-06-09 | 8.140 | 8.490 | 8.070 | 8.180 | 8.180 | 328,262 |
| 2024-06-06 | 8.160 | 8.590 | 8.100 | 8.140 | 8.140 | 273,984 |
| 2024-06-05 | 8.420 | 8.570 | 8.000 | 8.160 | 8.160 | 182,637 |
| 2024-06-04 | 8.360 | 8.680 | 8.360 | 8.420 | 8.420 | 179,182 |
| 2024-06-03 | 8.680 | 8.870 | 8.310 | 8.360 | 8.360 | 218,632 |
| 2024-06-02 | 8.770 | 8.970 | 8.650 | 8.680 | 8.680 | 323,389 |
| 2024-05-30 | 9.150 | 9.250 | 8.720 | 8.770 | 8.770 | 439,036 |
| 2024-05-29 | 8.780 | 9.430 | 8.760 | 9.150 | 9.150 | 1,676,573 |
| 2024-05-28 | 9.030 | 9.030 | 8.660 | 8.780 | 8.780 | 337,036 |
| 2024-05-27 | 9.170 | 9.360 | 8.890 | 9.030 | 9.030 | 843,559 |
| 2024-05-26 | 8.650 | 9.450 | 8.650 | 9.170 | 9.170 | 1,402,721 |
| 2024-05-23 | 8.620 | 8.840 | 8.610 | 8.650 | 8.650 | 94,968 |
| 2024-05-22 | 8.820 | 8.950 | 8.580 | 8.620 | 8.620 | 196,691 |
| 2024-05-21 | 8.930 | 9.230 | 8.700 | 8.820 | 8.820 | 291,897 |
| 2024-05-20 | 8.920 | 9.380 | 8.820 | 8.930 | 8.930 | 822,728 |
| 2024-05-19 | 8.580 | 8.990 | 8.580 | 8.920 | 8.920 | 740,984 |
| 2024-05-16 | 8.390 | 8.700 | 8.340 | 8.580 | 8.580 | 512,651 |
| 2024-05-15 | 8.380 | 8.570 | 8.230 | 8.390 | 8.390 | 663,904 |
| 2024-05-14 | 8.660 | 8.850 | 8.330 | 8.380 | 8.380 | 364,633 |
| 2024-05-13 | 8.450 | 8.840 | 8.030 | 8.660 | 8.660 | 657,726 |
| 2024-05-12 | 8.310 | 9.080 | 8.310 | 8.450 | 8.450 | 1,584,267 |
| 2024-05-09 | 7.540 | 8.440 | 7.510 | 8.310 | 8.310 | 1,273,981 |
| 2024-05-08 | 8.000 | 8.120 | 7.400 | 7.540 | 7.540 | 220,811 |
| 2024-05-07 | 8.020 | 8.160 | 7.950 | 8.000 | 8.000 | 109,929 |
| 2024-05-02 | 7.860 | 8.150 | 7.570 | 8.020 | 8.020 | 135,573 |
| 2024-05-01 | 7.860 | 7.860 | 7.860 | 7.860 | 7.860 | 919,924 |
| 2024-04-30 | 8.190 | 8.190 | 7.700 | 7.860 | 7.860 | 176,181 |
| 2024-04-29 | 7.910 | 8.220 | 7.880 | 8.190 | 8.190 | 180,039 |
| 2024-04-28 | 8.160 | 8.300 | 7.870 | 7.910 | 7.910 | 248,563 |
| 2024-04-24 | 8.390 | 8.590 | 7.900 | 8.160 | 8.160 | 204,344 |
| 2024-04-23 | 9.150 | 9.160 | 8.100 | 8.390 | 8.390 | 278,537 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.