Ceramic & Porcelain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 9.410 | 9.700 | 9.140 | 9.150 | 9.150 | 185,922 |
| 2024-04-21 | 9.310 | 9.620 | 9.290 | 9.410 | 9.410 | 339,784 |
| 2024-04-18 | 10.120 | 10.350 | 9.260 | 9.310 | 9.310 | 452,840 |
| 2024-04-17 | 10.360 | 10.500 | 10.020 | 10.120 | 10.120 | 379,215 |
| 2024-04-16 | 10.200 | 10.690 | 10.190 | 10.360 | 10.360 | 621,996 |
| 2024-04-15 | 10.040 | 10.250 | 9.930 | 10.200 | 10.200 | 475,081 |
| 2024-04-08 | 9.730 | 10.200 | 9.560 | 10.040 | 10.040 | 416,393 |
| 2024-04-07 | 9.450 | 10.120 | 9.450 | 9.730 | 9.730 | 362,441 |
| 2024-04-04 | 9.160 | 9.800 | 9.120 | 9.450 | 9.450 | 374,950 |
| 2024-04-03 | 9.180 | 9.250 | 9.000 | 9.160 | 9.160 | 142,184 |
| 2024-04-02 | 9.300 | 9.570 | 9.080 | 9.180 | 9.180 | 191,646 |
| 2024-04-01 | 9.160 | 9.500 | 9.030 | 9.300 | 9.300 | 133,507 |
| 2024-03-31 | 9.410 | 9.650 | 8.700 | 9.160 | 9.160 | 119,202 |
| 2024-03-28 | 9.530 | 9.600 | 9.250 | 9.410 | 9.410 | 118,524 |
| 2024-03-27 | 9.910 | 10.000 | 9.470 | 9.530 | 9.530 | 182,182 |
| 2024-03-26 | 10.200 | 10.400 | 9.830 | 9.910 | 9.910 | 191,726 |
| 2024-03-25 | 10.120 | 10.500 | 10.030 | 10.200 | 10.200 | 302,975 |
| 2024-03-24 | 10.150 | 10.400 | 9.620 | 10.120 | 10.120 | 234,324 |
| 2024-03-21 | 9.510 | 10.500 | 9.510 | 10.150 | 10.150 | 426,558 |
| 2024-03-20 | 9.010 | 9.710 | 9.010 | 9.510 | 9.510 | 394,282 |
| 2024-03-19 | 8.850 | 9.090 | 8.300 | 9.010 | 9.010 | 385,768 |
| 2024-03-18 | 10.050 | 10.080 | 8.630 | 8.850 | 8.850 | 313,658 |
| 2024-03-17 | 10.540 | 10.850 | 10.000 | 10.050 | 10.050 | 271,344 |
| 2024-03-14 | 10.460 | 10.890 | 10.310 | 10.540 | 10.540 | 272,675 |
| 2024-03-13 | 10.960 | 11.200 | 10.200 | 10.460 | 10.460 | 363,173 |
| 2024-03-12 | 11.550 | 11.800 | 10.600 | 10.960 | 10.960 | 492,955 |
| 2024-03-11 | 12.000 | 12.130 | 11.510 | 11.550 | 11.550 | 380,398 |
| 2024-03-10 | 11.300 | 12.000 | 11.300 | 12.000 | 12.000 | 556,812 |
| 2024-03-07 | 11.420 | 11.640 | 10.880 | 11.300 | 11.300 | 401,642 |
| 2024-03-06 | 12.030 | 12.060 | 11.360 | 11.420 | 11.420 | 733,707 |
| 2024-03-05 | 12.300 | 12.830 | 11.990 | 12.030 | 12.030 | 1,619,217 |
| 2024-03-04 | 11.920 | 12.350 | 11.920 | 12.300 | 12.300 | 801,592 |
| 2024-03-03 | 12.260 | 12.300 | 11.500 | 11.920 | 11.920 | 773,231 |
| 2024-02-29 | 12.740 | 12.980 | 12.120 | 12.260 | 12.260 | 469,567 |
| 2024-02-28 | 13.110 | 13.650 | 12.560 | 12.740 | 12.740 | 1,089,960 |
| 2024-02-27 | 13.430 | 13.950 | 13.050 | 13.110 | 13.110 | 1,039,310 |
| 2024-02-26 | 13.200 | 14.200 | 13.000 | 13.430 | 13.430 | 1,506,933 |
| 2024-02-25 | 15.090 | 15.090 | 13.170 | 13.200 | 13.200 | 2,082,651 |
| 2024-02-22 | 14.780 | 16.940 | 14.780 | 15.090 | 15.090 | 5,143,043 |
| 2024-02-21 | 13.000 | 14.970 | 13.000 | 14.780 | 14.780 | 5,980,906 |
| 2024-02-20 | 13.000 | 13.300 | 12.940 | 13.000 | 13.000 | 575,226 |
| 2024-02-19 | 13.010 | 13.260 | 12.900 | 13.000 | 13.000 | 504,833 |
| 2024-02-18 | 13.310 | 13.500 | 12.920 | 13.010 | 13.010 | 611,110 |
| 2024-02-15 | 13.180 | 13.820 | 13.180 | 13.310 | 13.310 | 1,388,706 |
| 2024-02-14 | 12.740 | 13.300 | 12.620 | 13.180 | 13.180 | 729,828 |
| 2024-02-13 | 12.740 | 12.880 | 12.550 | 12.740 | 12.740 | 447,712 |
| 2024-02-12 | 12.800 | 13.030 | 12.220 | 12.740 | 12.740 | 342,172 |
| 2024-02-11 | 13.020 | 13.340 | 12.710 | 12.800 | 12.800 | 549,265 |
| 2024-02-08 | 13.130 | 13.400 | 13.020 | 13.020 | 13.020 | 468,642 |
| 2024-02-07 | 13.340 | 13.660 | 13.050 | 13.130 | 13.130 | 618,934 |
| 2024-02-06 | 13.590 | 14.090 | 13.310 | 13.340 | 13.340 | 1,398,132 |
| 2024-02-05 | 13.340 | 13.790 | 13.340 | 13.590 | 13.590 | 852,421 |
| 2024-02-04 | 12.850 | 13.650 | 12.080 | 13.340 | 13.340 | 931,480 |
| 2024-02-01 | 11.910 | 12.910 | 11.310 | 12.850 | 12.850 | 869,324 |
| 2024-01-31 | 13.630 | 14.500 | 11.300 | 11.910 | 11.910 | 772,035 |
| 2024-01-30 | 13.430 | 13.880 | 13.430 | 13.630 | 13.630 | 1,105,381 |
| 2024-01-29 | 13.500 | 13.900 | 13.300 | 13.430 | 13.430 | 1,146,812 |
| 2024-01-28 | 13.530 | 13.800 | 13.410 | 13.500 | 13.500 | 999,515 |
| 2024-01-24 | 13.630 | 13.850 | 13.500 | 13.530 | 13.530 | 684,071 |
| 2024-01-23 | 13.550 | 14.200 | 13.550 | 13.630 | 13.630 | 1,743,383 |
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.