Ceramic & Porcelain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-30 | 4.930 | 5.050 | 4.760 | 4.790 | 4.790 | 1,025,887 |
| 2023-04-27 | 4.810 | 5.000 | 4.810 | 4.930 | 4.930 | 1,659,605 |
| 2023-04-26 | 4.720 | 4.920 | 4.660 | 4.810 | 4.810 | 950,465 |
| 2023-04-19 | 4.700 | 4.770 | 4.660 | 4.720 | 4.720 | 474,995 |
| 2023-04-18 | 4.770 | 4.790 | 4.660 | 4.700 | 4.700 | 436,821 |
| 2023-04-13 | 4.690 | 4.820 | 4.600 | 4.770 | 4.770 | 672,867 |
| 2023-04-12 | 4.830 | 4.860 | 4.600 | 4.690 | 4.690 | 613,302 |
| 2023-04-11 | 4.670 | 4.860 | 4.650 | 4.830 | 4.830 | 1,024,722 |
| 2023-04-10 | 4.570 | 4.770 | 4.560 | 4.670 | 4.670 | 1,001,410 |
| 2023-04-09 | 4.740 | 4.800 | 4.540 | 4.570 | 4.570 | 942,663 |
| 2023-04-06 | 4.870 | 4.960 | 4.690 | 4.740 | 4.740 | 1,353,424 |
| 2023-04-05 | 4.800 | 5.100 | 4.750 | 4.870 | 4.870 | 2,203,456 |
| 2023-04-04 | 4.860 | 4.910 | 4.700 | 4.800 | 4.800 | 1,141,208 |
| 2023-04-03 | 4.930 | 5.000 | 4.790 | 4.860 | 4.860 | 1,957,963 |
| 2023-04-02 | 4.620 | 5.000 | 4.530 | 4.930 | 4.930 | 1,444,462 |
| 2023-03-30 | 4.760 | 4.890 | 4.580 | 4.620 | 4.620 | 1,247,838 |
| 2023-03-29 | 4.450 | 4.900 | 4.450 | 4.760 | 4.760 | 2,108,175 |
| 2023-03-28 | 4.470 | 4.560 | 4.300 | 4.450 | 4.450 | 1,020,087 |
| 2023-03-27 | 4.380 | 4.700 | 4.380 | 4.470 | 4.470 | 2,373,842 |
| 2023-03-26 | 4.090 | 4.420 | 4.090 | 4.380 | 4.380 | 1,722,750 |
| 2023-03-23 | 4.040 | 4.200 | 4.000 | 4.090 | 4.090 | 462,523 |
| 2023-03-22 | 4.210 | 4.270 | 4.020 | 4.040 | 4.040 | 1,092,507 |
| 2023-03-21 | 3.930 | 4.260 | 3.930 | 4.210 | 4.210 | 2,460,655 |
| 2023-03-20 | 3.730 | 4.040 | 3.700 | 3.930 | 3.930 | 1,527,201 |
| 2023-03-19 | 3.720 | 3.830 | 3.510 | 3.730 | 3.730 | 534,761 |
| 2023-03-16 | 3.770 | 3.900 | 3.500 | 3.720 | 3.720 | 1,259,864 |
| 2023-03-15 | 4.100 | 4.360 | 3.620 | 3.770 | 3.770 | 2,229,148 |
| 2023-03-14 | 3.890 | 4.160 | 3.700 | 4.100 | 4.100 | 2,650,973 |
| 2023-03-13 | 4.560 | 4.600 | 3.860 | 3.890 | 3.890 | 2,412,050 |
| 2023-03-12 | 4.560 | 4.690 | 4.450 | 4.560 | 4.560 | 2,444,501 |
| 2023-03-09 | 4.240 | 4.590 | 4.190 | 4.560 | 4.560 | 3,941,735 |
| 2023-03-08 | 4.280 | 4.400 | 4.200 | 4.240 | 4.240 | 1,807,095 |
| 2023-03-07 | 3.740 | 4.370 | 3.740 | 4.280 | 4.280 | 6,150,983 |
| 2023-03-06 | 3.630 | 3.780 | 3.630 | 3.740 | 3.740 | 365,203 |
| 2023-03-05 | 3.610 | 3.680 | 3.610 | 3.630 | 3.630 | 176,905 |
| 2023-03-02 | 3.650 | 3.760 | 3.590 | 3.610 | 3.610 | 625,358 |
| 2023-03-01 | 3.620 | 3.830 | 3.620 | 3.650 | 3.650 | 494,788 |
| 2023-02-28 | 3.440 | 3.730 | 3.430 | 3.620 | 3.620 | 1,100,081 |
| 2023-02-27 | 3.490 | 3.550 | 3.400 | 3.440 | 3.440 | 186,193 |
| 2023-02-26 | 3.460 | 3.530 | 3.460 | 3.490 | 3.490 | 283,319 |
| 2023-02-23 | 3.430 | 3.490 | 3.390 | 3.460 | 3.460 | 131,704 |
| 2023-02-22 | 3.540 | 3.550 | 3.410 | 3.430 | 3.430 | 268,857 |
| 2023-02-21 | 3.450 | 3.570 | 3.420 | 3.540 | 3.540 | 179,272 |
| 2023-02-20 | 3.450 | 3.580 | 3.430 | 3.450 | 3.450 | 302,701 |
| 2023-02-19 | 3.560 | 3.580 | 3.400 | 3.450 | 3.450 | 249,301 |
| 2023-02-16 | 3.620 | 3.660 | 3.540 | 3.560 | 3.560 | 314,785 |
| 2023-02-15 | 3.620 | 3.700 | 3.600 | 3.620 | 3.620 | 227,573 |
| 2023-02-14 | 3.590 | 3.700 | 3.590 | 3.620 | 3.620 | 263,912 |
| 2023-02-13 | 3.560 | 3.660 | 3.560 | 3.590 | 3.590 | 213,552 |
| 2023-02-12 | 3.470 | 3.600 | 3.460 | 3.560 | 3.560 | 376,025 |
| 2023-02-09 | 3.410 | 3.530 | 3.400 | 3.470 | 3.470 | 108,050 |
| 2023-02-08 | 3.450 | 3.510 | 3.400 | 3.410 | 3.410 | 205,288 |
| 2023-02-07 | 3.390 | 3.500 | 3.380 | 3.450 | 3.450 | 268,390 |
| 2023-02-06 | 3.300 | 3.500 | 3.300 | 3.390 | 3.390 | 408,101 |
| 2023-02-05 | 3.500 | 3.500 | 3.230 | 3.300 | 3.300 | 259,842 |
| 2023-02-02 | 3.620 | 3.700 | 3.420 | 3.500 | 3.500 | 129,709 |
| 2023-02-01 | 3.650 | 3.700 | 3.570 | 3.620 | 3.620 | 160,493 |
| 2023-01-31 | 3.720 | 3.770 | 3.620 | 3.650 | 3.650 | 151,121 |
| 2023-01-30 | 3.910 | 3.990 | 3.700 | 3.720 | 3.720 | 464,856 |
| 2023-01-29 | 3.870 | 3.960 | 3.870 | 3.910 | 3.910 | 493,536 |
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.