Ceramic & Porcelain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 3.420 | 3.550 | 3.400 | 3.530 | 3.530 | 467,153 |
| 2022-10-30 | 3.430 | 3.500 | 3.400 | 3.420 | 3.420 | 296,507 |
| 2022-10-27 | 3.460 | 3.540 | 3.410 | 3.430 | 3.430 | 315,996 |
| 2022-10-26 | 3.440 | 3.480 | 3.420 | 3.460 | 3.460 | 333,669 |
| 2022-10-25 | 3.440 | 3.480 | 3.380 | 3.440 | 3.440 | 886,145 |
| 2022-10-24 | 3.500 | 3.550 | 3.400 | 3.440 | 3.440 | 574,728 |
| 2022-10-23 | 3.450 | 3.560 | 3.450 | 3.500 | 3.500 | 430,262 |
| 2022-10-20 | 3.450 | 3.520 | 3.440 | 3.450 | 3.450 | 518,905 |
| 2022-10-19 | 3.500 | 3.550 | 3.430 | 3.450 | 3.450 | 426,716 |
| 2022-10-18 | 3.550 | 3.590 | 3.490 | 3.500 | 3.500 | 454,021 |
| 2022-10-17 | 3.540 | 3.630 | 3.520 | 3.550 | 3.550 | 693,856 |
| 2022-10-16 | 3.430 | 3.600 | 3.430 | 3.540 | 3.540 | 826,624 |
| 2022-10-13 | 3.340 | 3.470 | 3.340 | 3.430 | 3.430 | 490,005 |
| 2022-10-12 | 3.440 | 3.550 | 3.300 | 3.340 | 3.340 | 744,207 |
| 2022-10-11 | 3.510 | 3.600 | 3.420 | 3.440 | 3.440 | 337,325 |
| 2022-10-10 | 3.470 | 3.550 | 3.430 | 3.510 | 3.510 | 526,883 |
| 2022-10-09 | 3.520 | 3.520 | 3.440 | 3.470 | 3.470 | 202,732 |
| 2022-10-05 | 3.590 | 3.700 | 3.460 | 3.520 | 3.520 | 871,745 |
| 2022-10-04 | 3.430 | 3.660 | 3.430 | 3.590 | 3.590 | 1,050,956 |
| 2022-10-03 | 3.560 | 3.600 | 3.380 | 3.430 | 3.430 | 702,018 |
| 2022-10-02 | 3.710 | 3.710 | 3.500 | 3.560 | 3.560 | 752,209 |
| 2022-09-29 | 3.750 | 3.910 | 3.690 | 3.710 | 3.710 | 1,765,408 |
| 2022-09-28 | 3.690 | 3.800 | 3.600 | 3.750 | 3.750 | 1,725,922 |
| 2022-09-27 | 3.690 | 3.820 | 3.670 | 3.690 | 3.690 | 1,723,284 |
| 2022-09-26 | 3.810 | 3.920 | 3.660 | 3.690 | 3.690 | 2,002,913 |
| 2022-09-25 | 3.370 | 3.870 | 3.350 | 3.810 | 3.810 | 3,362,991 |
| 2022-09-22 | 3.460 | 3.460 | 3.310 | 3.370 | 3.370 | 521,351 |
| 2022-09-21 | 3.630 | 3.660 | 3.420 | 3.460 | 3.460 | 967,560 |
| 2022-09-20 | 3.610 | 3.720 | 3.550 | 3.630 | 3.630 | 1,635,015 |
| 2022-09-19 | 3.460 | 3.660 | 3.320 | 3.610 | 3.610 | 1,031,207 |
| 2022-09-18 | 3.950 | 4.010 | 3.400 | 3.460 | 3.460 | 1,388,495 |
| 2022-09-15 | 3.900 | 4.000 | 3.890 | 3.950 | 3.950 | 1,540,045 |
| 2022-09-14 | 4.060 | 4.060 | 3.830 | 3.900 | 3.900 | 1,772,419 |
| 2022-09-13 | 4.060 | 4.180 | 4.000 | 4.060 | 4.060 | 2,323,727 |
| 2022-09-12 | 3.970 | 4.160 | 3.900 | 4.060 | 4.060 | 3,154,455 |
| 2022-09-11 | 3.790 | 4.100 | 3.790 | 3.970 | 3.970 | 2,566,568 |
| 2022-09-08 | 3.540 | 3.980 | 3.510 | 3.790 | 3.790 | 4,632,999 |
| 2022-09-07 | 3.410 | 3.690 | 3.410 | 3.540 | 3.540 | 3,245,518 |
| 2022-09-06 | 3.190 | 3.470 | 3.190 | 3.410 | 3.410 | 2,010,269 |
| 2022-09-05 | 3.050 | 3.220 | 3.050 | 3.190 | 3.190 | 1,124,309 |
| 2022-09-04 | 3.040 | 3.080 | 2.960 | 3.050 | 3.050 | 425,696 |
| 2022-09-01 | 3.170 | 3.200 | 3.020 | 3.040 | 3.040 | 643,826 |
| 2022-08-31 | 3.160 | 3.250 | 3.160 | 3.170 | 3.170 | 548,633 |
| 2022-08-30 | 3.150 | 3.260 | 3.130 | 3.160 | 3.160 | 743,295 |
| 2022-08-29 | 3.180 | 3.290 | 3.130 | 3.150 | 3.150 | 687,371 |
| 2022-08-28 | 3.180 | 3.220 | 3.140 | 3.180 | 3.180 | 487,497 |
| 2022-08-25 | 3.150 | 3.240 | 3.150 | 3.180 | 3.180 | 476,803 |
| 2022-08-24 | 3.240 | 3.280 | 3.110 | 3.150 | 3.150 | 519,533 |
| 2022-08-23 | 3.330 | 3.380 | 3.210 | 3.240 | 3.240 | 574,522 |
| 2022-08-22 | 3.350 | 3.400 | 3.290 | 3.330 | 3.330 | 633,527 |
| 2022-08-21 | 3.340 | 3.400 | 3.340 | 3.350 | 3.350 | 438,642 |
| 2022-08-18 | 3.350 | 3.440 | 3.310 | 3.340 | 3.340 | 625,605 |
| 2022-08-17 | 3.330 | 3.460 | 3.280 | 3.350 | 3.350 | 855,107 |
| 2022-08-16 | 3.350 | 3.480 | 3.320 | 3.330 | 3.330 | 578,032 |
| 2022-08-15 | 3.480 | 3.570 | 3.260 | 3.350 | 3.350 | 1,173,623 |
| 2022-08-14 | 3.080 | 3.570 | 3.080 | 3.480 | 3.480 | 2,592,897 |
| 2022-08-11 | 3.010 | 3.130 | 2.980 | 3.080 | 3.080 | 1,223,528 |
| 2022-08-10 | 2.980 | 3.090 | 2.950 | 3.010 | 3.010 | 554,246 |
| 2022-08-09 | 3.010 | 3.150 | 2.950 | 2.980 | 2.980 | 1,282,525 |
| 2022-08-08 | 3.000 | 3.180 | 3.000 | 3.010 | 3.010 | 1,487,215 |
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.