Ceramic & Porcelain historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	13.750	14.250	13.510	13.550	13.550	1,854,167
2024-01-21	13.640	14.450	13.620	13.750	13.750	34,044,411
2024-01-18	13.740	14.080	13.500	13.640	13.640	979,616
2024-01-17	13.510	14.690	13.510	13.740	13.740	4,145,687
2024-01-16	13.460	13.690	13.290	13.510	13.510	858,080
2024-01-15	13.520	13.800	13.310	13.460	13.460	923,062
2024-01-14	13.460	14.090	13.450	13.520	13.520	2,101,003
2024-01-11	14.080	14.080	13.350	13.460	13.460	2,941,245
2024-01-10	12.140	14.200	12.140	14.080	14.080	5,352,905
2024-01-09	12.240	12.400	11.820	12.140	12.140	736,158
2024-01-08	12.310	12.570	12.210	12.240	12.240	398,818
2024-01-04	12.310	12.440	12.200	12.310	12.310	476,232
2024-01-03	12.450	12.640	12.250	12.310	12.310	591,706
2024-01-02	11.990	12.770	11.990	12.450	12.450	1,245,930
2023-12-31	11.870	12.300	11.870	11.990	11.990	798,513
2023-12-28	11.560	12.460	11.560	11.870	11.870	1,184,041
2023-12-27	11.110	11.750	11.110	11.560	11.560	651,036
2023-12-26	11.300	11.450	11.050	11.110	11.110	77,623
2023-12-25	11.260	11.330	11.050	11.300	11.300	192,107
2023-12-24	11.690	11.910	11.070	11.260	11.260	242,850
2023-12-21	11.740	12.100	11.610	11.690	11.690	309,984
2023-12-20	11.900	12.050	11.700	11.740	11.740	208,712
2023-12-19	12.090	12.270	11.880	11.900	11.900	358,390
2023-12-18	12.190	12.450	12.070	12.090	12.090	318,519
2023-12-17	12.000	12.610	12.000	12.190	12.190	621,029
2023-12-14	11.460	12.650	11.460	12.000	12.000	1,289,143
2023-12-13	10.740	11.600	10.740	11.460	11.460	512,349
2023-12-12	11.050	11.500	10.690	10.740	10.740	331,515
2023-12-11	11.690	11.720	11.020	11.050	11.050	323,892
2023-12-10	11.990	12.170	11.650	11.690	11.690	374,610
2023-12-07	12.010	12.020	11.550	11.990	11.990	837,580
2023-12-06	12.200	12.390	12.000	12.010	12.010	705,027
2023-12-05	12.430	12.630	12.160	12.200	12.200	709,192
2023-12-04	12.630	12.910	12.410	12.430	12.430	588,419
2023-12-03	12.240	13.200	12.240	12.630	12.630	1,248,233
2023-11-30	12.130	12.790	11.880	12.240	12.240	1,469,775
2023-11-29	12.650	12.840	12.000	12.130	12.130	937,898
2023-11-28	13.210	13.310	12.570	12.650	12.650	945,517
2023-11-27	13.390	13.630	13.140	13.210	13.210	690,275
2023-11-26	13.100	13.850	13.100	13.390	13.390	1,456,286
2023-11-23	13.270	13.500	13.100	13.100	13.100	1,016,651
2023-11-22	13.350	13.550	13.250	13.270	13.270	1,174,369
2023-11-21	13.290	13.550	13.120	13.350	13.350	1,029,319
2023-11-20	13.850	13.950	13.210	13.290	13.290	1,675,013
2023-11-19	14.300	15.000	13.620	13.850	13.850	339,036
2023-11-16	14.330	14.750	14.100	14.300	14.300	2,481,660
2023-11-15	14.830	15.180	14.100	14.330	14.330	3,093,721
2023-11-14	13.410	15.250	13.400	14.830	14.830	6,330,000
2023-11-13	13.500	13.750	13.260	13.410	13.410	805,668
2023-11-12	13.330	14.000	13.330	13.500	13.500	1,835,141
2023-11-09	13.090	14.250	13.090	13.330	13.330	2,437,975
2023-11-08	13.300	13.770	13.000	13.090	13.090	602,474
2023-11-07	13.650	13.900	13.300	13.300	13.300	1,088,479
2023-11-06	14.170	14.720	13.650	13.650	13.650	2,446,481
2023-11-05	13.070	14.180	13.070	14.170	14.170	1,970,024
2023-11-02	13.060	13.480	12.650	13.070	13.070	733,700
2023-11-01	13.060	13.600	12.490	13.060	13.060	32,808
2023-10-31	13.540	13.990	12.850	13.060	13.060	1,388,825
2023-10-30	14.250	14.500	13.500	13.540	13.540	2,373,261
2023-10-29	12.600	14.730	12.600	14.250	14.250	3,230,649

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.