Ceramic & Porcelain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-25 | 3.750 | 3.900 | 3.750 | 3.870 | 3.870 | 181,597 |
| 2023-01-24 | 3.790 | 3.850 | 3.710 | 3.750 | 3.750 | 531,350 |
| 2023-01-23 | 3.860 | 3.900 | 3.720 | 3.790 | 3.790 | 183,400 |
| 2023-01-22 | 3.890 | 3.970 | 3.840 | 3.860 | 3.860 | 378,869 |
| 2023-01-19 | 3.850 | 3.980 | 3.850 | 3.890 | 3.890 | 401,450 |
| 2023-01-18 | 3.810 | 3.930 | 3.810 | 3.850 | 3.850 | 521,623 |
| 2023-01-17 | 3.790 | 3.850 | 3.750 | 3.810 | 3.810 | 119,724 |
| 2023-01-16 | 3.660 | 3.840 | 3.630 | 3.790 | 3.790 | 371,058 |
| 2023-01-15 | 3.650 | 3.750 | 3.650 | 3.660 | 3.660 | 179,162 |
| 2023-01-12 | 3.730 | 3.800 | 3.560 | 3.650 | 3.650 | 288,674 |
| 2023-01-11 | 3.770 | 3.920 | 3.670 | 3.730 | 3.730 | 411,999 |
| 2023-01-10 | 3.890 | 3.900 | 3.730 | 3.770 | 3.770 | 311,257 |
| 2023-01-09 | 4.010 | 4.080 | 3.830 | 3.890 | 3.890 | 284,967 |
| 2023-01-05 | 4.000 | 4.140 | 3.980 | 4.010 | 4.010 | 794,284 |
| 2023-01-04 | 4.050 | 4.100 | 3.890 | 4.000 | 4.000 | 464,974 |
| 2023-01-03 | 4.010 | 4.100 | 4.010 | 4.050 | 4.050 | 467,284 |
| 2023-01-02 | 3.910 | 4.070 | 3.910 | 4.010 | 4.010 | 438,601 |
| 2022-12-29 | 3.920 | 4.020 | 3.880 | 3.910 | 3.910 | 329,354 |
| 2022-12-28 | 3.860 | 4.060 | 3.860 | 3.920 | 3.920 | 608,057 |
| 2022-12-27 | 3.860 | 3.860 | 3.750 | 3.860 | 3.860 | 34,747 |
| 2022-12-26 | 3.860 | 3.900 | 3.800 | 3.860 | 3.860 | 50,926 |
| 2022-12-25 | 3.910 | 3.930 | 3.770 | 3.860 | 3.860 | 315,751 |
| 2022-12-22 | 4.050 | 4.120 | 3.890 | 3.910 | 3.910 | 403,106 |
| 2022-12-21 | 4.100 | 4.150 | 4.010 | 4.050 | 4.050 | 529,509 |
| 2022-12-20 | 4.130 | 4.230 | 4.080 | 4.100 | 4.100 | 683,799 |
| 2022-12-19 | 4.190 | 4.240 | 4.080 | 4.130 | 4.130 | 940,767 |
| 2022-12-18 | 4.120 | 4.340 | 4.100 | 4.190 | 4.190 | 1,328,942 |
| 2022-12-15 | 4.180 | 4.360 | 4.100 | 4.120 | 4.120 | 2,422,074 |
| 2022-12-14 | 3.920 | 4.300 | 3.920 | 4.180 | 4.180 | 3,080,094 |
| 2022-12-13 | 3.900 | 3.980 | 3.900 | 3.920 | 3.920 | 617,783 |
| 2022-12-12 | 3.900 | 3.940 | 3.840 | 3.900 | 3.900 | 347,689 |
| 2022-12-11 | 3.850 | 4.030 | 3.850 | 3.900 | 3.900 | 976,269 |
| 2022-12-08 | 3.870 | 3.900 | 3.840 | 3.850 | 3.850 | 263,807 |
| 2022-12-07 | 3.860 | 3.950 | 3.830 | 3.870 | 3.870 | 501,006 |
| 2022-12-06 | 3.880 | 3.910 | 3.800 | 3.860 | 3.860 | 482,967 |
| 2022-12-05 | 3.970 | 4.020 | 3.840 | 3.880 | 3.880 | 766,169 |
| 2022-12-04 | 3.950 | 4.050 | 3.950 | 3.970 | 3.970 | 996,342 |
| 2022-12-01 | 3.890 | 4.050 | 3.880 | 3.950 | 3.950 | 1,474,400 |
| 2022-11-30 | 3.810 | 3.980 | 3.810 | 3.890 | 3.890 | 1,617,781 |
| 2022-11-29 | 3.730 | 3.880 | 3.730 | 3.810 | 3.810 | 1,019,194 |
| 2022-11-28 | 3.770 | 3.820 | 3.720 | 3.730 | 3.730 | 401,040 |
| 2022-11-27 | 3.710 | 3.860 | 3.710 | 3.770 | 3.770 | 1,189,816 |
| 2022-11-24 | 3.680 | 3.730 | 3.670 | 3.710 | 3.710 | 391,947 |
| 2022-11-23 | 3.670 | 3.750 | 3.660 | 3.680 | 3.680 | 459,187 |
| 2022-11-22 | 3.690 | 3.750 | 3.660 | 3.670 | 3.670 | 451,933 |
| 2022-11-21 | 3.760 | 3.800 | 3.670 | 3.690 | 3.690 | 777,448 |
| 2022-11-20 | 3.730 | 3.880 | 3.730 | 3.760 | 3.760 | 1,400,113 |
| 2022-11-17 | 3.630 | 3.790 | 3.630 | 3.730 | 3.730 | 1,648,788 |
| 2022-11-16 | 3.520 | 3.690 | 3.520 | 3.630 | 3.630 | 1,604,444 |
| 2022-11-15 | 3.560 | 3.570 | 3.510 | 3.520 | 3.520 | 383,526 |
| 2022-11-14 | 3.540 | 3.590 | 3.510 | 3.560 | 3.560 | 576,457 |
| 2022-11-13 | 3.520 | 3.620 | 3.520 | 3.540 | 3.540 | 596,062 |
| 2022-11-10 | 3.490 | 3.550 | 3.490 | 3.520 | 3.520 | 343,440 |
| 2022-11-09 | 3.560 | 3.660 | 3.460 | 3.490 | 3.490 | 1,377,747 |
| 2022-11-08 | 3.540 | 3.730 | 3.540 | 3.560 | 3.560 | 2,278,042 |
| 2022-11-07 | 3.480 | 3.580 | 3.480 | 3.540 | 3.540 | 366,055 |
| 2022-11-06 | 3.460 | 3.520 | 3.450 | 3.480 | 3.480 | 122,022 |
| 2022-11-03 | 3.520 | 3.540 | 3.410 | 3.460 | 3.460 | 513,343 |
| 2022-11-02 | 3.580 | 3.600 | 3.490 | 3.520 | 3.520 | 386,736 |
| 2022-11-01 | 3.530 | 3.650 | 3.520 | 3.580 | 3.580 | 988,105 |
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.