Ceramic & Porcelain historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	12.600	14.730	12.600	14.250	14.250	3,230,649
2023-10-26	13.240	13.480	12.510	12.600	12.600	1,066,853
2023-10-25	13.510	13.940	13.100	13.240	13.240	2,005,303
2023-10-24	13.240	13.900	12.510	13.510	13.510	2,768,341
2023-10-23	13.200	15.460	13.200	13.240	13.240	5,081,338
2023-10-22	11.000	13.200	11.000	13.200	13.200	2,611,342
2023-10-19	9.440	11.240	9.440	11.000	11.000	3,943,555
2023-10-18	8.910	9.740	8.910	9.440	9.440	3,188,617
2023-10-17	8.210	9.190	8.020	8.910	8.910	4,893,149
2023-10-16	7.490	8.700	7.320	8.210	8.210	5,094,157
2023-10-15	7.180	7.600	7.180	7.490	7.490	1,520,082
2023-10-12	7.450	7.490	7.160	7.180	7.180	1,804,686
2023-10-11	6.610	7.630	6.610	7.450	7.450	3,839,360
2023-10-10	6.430	6.730	6.430	6.610	6.610	812,820
2023-10-09	6.340	6.600	6.340	6.430	6.430	454,035
2023-10-08	6.900	6.930	5.750	6.340	6.340	578,617
2023-10-04	6.660	7.000	6.650	6.900	6.900	1,014,891
2023-10-03	6.300	6.860	6.250	6.660	6.660	1,016,792
2023-10-02	6.430	6.550	6.170	6.300	6.300	544,760
2023-10-01	6.760	6.850	6.130	6.430	6.430	503,573
2023-09-27	6.920	7.000	6.720	6.760	6.760	835,965
2023-09-26	7.020	7.110	6.910	6.920	6.920	883,686
2023-09-25	7.020	7.150	6.960	7.020	7.020	685,019
2023-09-24	6.930	7.220	6.920	7.020	7.020	1,406,059
2023-09-21	6.880	7.110	6.880	6.930	6.930	1,103,261
2023-09-20	7.290	7.400	6.860	6.880	6.880	1,502,700
2023-09-19	7.230	7.740	7.230	7.290	7.290	4,431,737
2023-09-18	6.910	7.390	6.860	7.230	7.230	2,484,255
2023-09-17	7.070	7.140	6.900	6.910	6.910	672,921
2023-09-14	7.170	7.380	7.050	7.070	7.070	1,864,536
2023-09-13	7.100	7.270	7.010	7.170	7.170	1,763,687
2023-09-12	6.750	7.260	6.750	7.100	7.100	2,937,827
2023-09-11	6.960	7.090	6.660	6.750	6.750	1,369,634
2023-09-10	6.920	7.300	6.910	6.960	6.960	1,106,916
2023-09-07	6.920	6.920	6.920	6.920	6.920	0
2023-09-06	7.360	7.440	6.880	6.920	6.920	2,114,911
2023-09-05	7.570	8.090	7.300	7.360	7.360	3,738,590
2023-09-04	7.790	7.800	7.470	7.570	7.570	2,984,299
2023-09-03	8.280	9.900	7.640	7.790	7.790	4,783,243
2023-08-31	7.700	8.280	7.500	8.280	8.280	6,010,913
2023-08-30	8.100	8.160	7.700	7.700	7.700	2,602,366
2023-08-29	6.910	8.140	6.910	8.100	8.100	7,235,645
2023-08-28	7.050	7.170	6.750	6.910	6.910	2,709,864
2023-08-27	6.870	7.300	6.750	7.050	7.050	5,719,981
2023-08-24	5.740	6.880	5.650	6.870	6.870	5,560,870
2023-08-23	6.070	6.150	5.620	5.740	5.740	2,126,726
2023-08-22	5.970	6.330	5.970	6.070	6.070	4,469,324
2023-08-21	4.980	5.970	4.980	5.970	5.970	7,080,502
2023-08-20	4.810	5.170	4.810	4.980	4.980	1,375,714
2023-08-17	4.810	4.920	4.680	4.810	4.810	278,657
2023-08-16	4.810	4.990	4.780	4.810	4.810	245,829
2023-08-15	4.900	5.050	4.790	4.810	4.810	711,843
2023-08-14	4.680	5.050	4.650	4.900	4.900	1,540,563
2023-08-13	4.750	4.790	4.630	4.680	4.680	203,760
2023-08-10	4.790	4.820	4.710	4.750	4.750	144,270
2023-08-09	4.890	4.950	4.710	4.790	4.790	289,815
2023-08-08	4.900	5.040	4.850	4.890	4.890	638,523
2023-08-07	4.780	5.000	4.680	4.900	4.900	1,264,367
2023-08-06	4.780	4.830	4.680	4.780	4.780	281,106
2023-08-03	4.730	4.850	4.700	4.780	4.780	745,205

← NewerPage 13 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.