Ceramic & Porcelain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4.670 | 4.800 | 4.620 | 4.730 | 4.730 | 1,367,370 |
| 2023-08-01 | 4.370 | 4.710 | 4.370 | 4.670 | 4.670 | 1,284,960 |
| 2023-07-31 | 4.350 | 4.400 | 4.310 | 4.370 | 4.370 | 183,553 |
| 2023-07-30 | 4.350 | 4.400 | 4.310 | 4.350 | 4.350 | 42,319 |
| 2023-07-27 | 4.350 | 4.410 | 4.310 | 4.350 | 4.350 | 62,330 |
| 2023-07-26 | 4.400 | 4.400 | 4.310 | 4.350 | 4.350 | 94,966 |
| 2023-07-25 | 4.430 | 4.480 | 4.360 | 4.400 | 4.400 | 195,158 |
| 2023-07-24 | 4.400 | 4.530 | 4.400 | 4.430 | 4.430 | 278,449 |
| 2023-07-19 | 4.350 | 4.460 | 4.330 | 4.400 | 4.400 | 303,434 |
| 2023-07-18 | 4.330 | 4.430 | 4.320 | 4.350 | 4.350 | 342,858 |
| 2023-07-17 | 4.330 | 4.400 | 4.280 | 4.330 | 4.330 | 266,859 |
| 2023-07-16 | 4.150 | 4.370 | 4.150 | 4.330 | 4.330 | 309,722 |
| 2023-07-13 | 4.110 | 4.200 | 4.110 | 4.150 | 4.150 | 112,877 |
| 2023-07-12 | 4.130 | 4.240 | 4.100 | 4.110 | 4.110 | 82,112 |
| 2023-07-11 | 4.100 | 4.240 | 4.000 | 4.130 | 4.130 | 238,921 |
| 2023-07-10 | 4.030 | 4.170 | 3.900 | 4.100 | 4.100 | 183,648 |
| 2023-07-09 | 4.320 | 4.340 | 3.990 | 4.030 | 4.030 | 213,213 |
| 2023-07-06 | 4.480 | 4.520 | 4.300 | 4.320 | 4.320 | 206,110 |
| 2023-07-05 | 4.470 | 4.530 | 4.450 | 4.480 | 4.480 | 87,232 |
| 2023-07-04 | 4.410 | 4.550 | 4.410 | 4.470 | 4.470 | 97,202 |
| 2023-06-26 | 4.400 | 4.490 | 4.370 | 4.410 | 4.410 | 119,025 |
| 2023-06-25 | 4.440 | 4.600 | 4.380 | 4.400 | 4.400 | 213,969 |
| 2023-06-22 | 4.480 | 4.590 | 4.400 | 4.440 | 4.440 | 193,205 |
| 2023-06-21 | 4.590 | 4.660 | 4.450 | 4.480 | 4.480 | 264,490 |
| 2023-06-20 | 4.630 | 4.650 | 4.580 | 4.590 | 4.590 | 183,776 |
| 2023-06-19 | 4.620 | 4.700 | 4.590 | 4.630 | 4.630 | 239,045 |
| 2023-06-18 | 4.580 | 4.710 | 4.550 | 4.620 | 4.620 | 303,226 |
| 2023-06-15 | 4.650 | 4.730 | 4.560 | 4.580 | 4.580 | 327,843 |
| 2023-06-14 | 4.590 | 4.790 | 4.590 | 4.650 | 4.650 | 362,330 |
| 2023-06-13 | 4.720 | 4.760 | 4.560 | 4.590 | 4.590 | 418,890 |
| 2023-06-12 | 4.680 | 4.800 | 4.660 | 4.720 | 4.720 | 186,786 |
| 2023-06-11 | 4.790 | 4.890 | 4.660 | 4.680 | 4.680 | 760,334 |
| 2023-06-08 | 4.920 | 4.990 | 4.750 | 4.790 | 4.790 | 1,190,029 |
| 2023-06-07 | 4.790 | 5.180 | 4.790 | 4.920 | 4.920 | 3,148,601 |
| 2023-06-06 | 4.740 | 4.850 | 4.730 | 4.790 | 4.790 | 660,769 |
| 2023-06-05 | 4.810 | 4.980 | 4.720 | 4.740 | 4.740 | 1,427,336 |
| 2023-06-04 | 4.730 | 4.900 | 4.730 | 4.810 | 4.810 | 717,457 |
| 2023-06-01 | 4.630 | 4.840 | 4.630 | 4.730 | 4.730 | 1,361,462 |
| 2023-05-31 | 4.590 | 4.800 | 4.560 | 4.630 | 4.630 | 1,322,620 |
| 2023-05-30 | 4.680 | 4.720 | 4.500 | 4.590 | 4.590 | 837,289 |
| 2023-05-29 | 4.430 | 4.690 | 4.430 | 4.680 | 4.680 | 1,458,172 |
| 2023-05-28 | 4.280 | 4.440 | 4.280 | 4.430 | 4.430 | 713,381 |
| 2023-05-25 | 4.390 | 4.430 | 4.260 | 4.280 | 4.280 | 297,645 |
| 2023-05-24 | 4.400 | 4.510 | 4.350 | 4.390 | 4.390 | 901,733 |
| 2023-05-23 | 4.250 | 4.520 | 4.250 | 4.400 | 4.400 | 1,299,660 |
| 2023-05-22 | 4.170 | 4.350 | 4.150 | 4.250 | 4.250 | 1,261,427 |
| 2023-05-21 | 4.040 | 4.230 | 4.040 | 4.170 | 4.170 | 278,825 |
| 2023-05-18 | 4.090 | 4.140 | 3.970 | 4.040 | 4.040 | 390,434 |
| 2023-05-17 | 4.190 | 4.300 | 4.070 | 4.090 | 4.090 | 392,487 |
| 2023-05-16 | 4.270 | 4.300 | 4.150 | 4.190 | 4.190 | 425,683 |
| 2023-05-15 | 4.470 | 4.500 | 4.200 | 4.270 | 4.270 | 511,882 |
| 2023-05-14 | 4.500 | 4.550 | 4.420 | 4.470 | 4.470 | 465,933 |
| 2023-05-11 | 4.560 | 4.700 | 4.480 | 4.500 | 4.500 | 525,271 |
| 2023-05-10 | 4.620 | 4.630 | 4.410 | 4.560 | 4.560 | 723,814 |
| 2023-05-09 | 4.730 | 4.790 | 4.600 | 4.620 | 4.620 | 582,908 |
| 2023-05-08 | 4.600 | 4.760 | 4.600 | 4.730 | 4.730 | 506,580 |
| 2023-05-07 | 4.590 | 4.650 | 4.500 | 4.600 | 4.600 | 784,737 |
| 2023-05-03 | 4.610 | 4.670 | 4.510 | 4.590 | 4.590 | 317,896 |
| 2023-05-02 | 4.690 | 4.740 | 4.600 | 4.610 | 4.610 | 324,378 |
| 2023-05-01 | 4.790 | 4.860 | 4.620 | 4.690 | 4.690 | 643,407 |
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.