Ceramic & Porcelain historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	2.790	3.030	2.790	3.000	3.000	1,459,986
2022-08-04	2.740	2.800	2.740	2.790	2.790	506,090
2022-08-03	2.660	2.840	2.660	2.740	2.740	1,344,849
2022-08-02	2.580	2.680	2.580	2.660	2.660	545,899
2022-08-01	2.590	2.690	2.560	2.580	2.580	624,053
2022-07-31	2.580	2.640	2.570	2.590	2.590	382,254
2022-07-28	2.580	2.630	2.560	2.580	2.580	105,120
2022-07-27	2.620	2.660	2.530	2.580	2.580	307,558
2022-07-26	2.660	2.730	2.610	2.620	2.620	592,962
2022-07-25	2.620	2.720	2.600	2.660	2.660	745,267
2022-07-24	2.500	2.650	2.500	2.620	2.620	516,833
2022-07-21	2.470	2.540	2.470	2.500	2.500	321,699
2022-07-20	2.480	2.550	2.450	2.470	2.470	443,080
2022-07-19	2.480	2.550	2.450	2.480	2.480	416,670
2022-07-18	2.280	2.500	2.280	2.480	2.480	263,236
2022-07-17	2.280	2.400	2.280	2.280	2.280	83,934
2022-07-07	2.280	2.400	2.280	2.280	2.280	88,826
2022-07-06	2.280	2.300	2.240	2.280	2.280	107,863
2022-07-05	2.410	2.410	2.250	2.280	2.280	140,881
2022-07-04	2.410	2.410	2.260	2.410	2.410	70,167
2022-07-03	2.410	2.410	2.310	2.410	2.410	91,605
2022-06-29	2.410	2.430	2.360	2.410	2.410	64,189
2022-06-28	2.410	2.450	2.270	2.410	2.410	124,136
2022-06-27	2.490	2.490	2.360	2.410	2.410	176,500
2022-06-26	2.500	2.570	2.450	2.490	2.490	180,697
2022-06-23	2.500	2.520	2.400	2.500	2.500	223,150
2022-06-22	2.500	2.530	2.460	2.500	2.500	63,450
2022-06-21	2.490	2.570	2.490	2.500	2.500	154,891
2022-06-20	2.530	2.590	2.480	2.490	2.490	237,433
2022-06-19	2.590	2.630	2.520	2.530	2.530	224,178
2022-06-16	2.630	2.670	2.550	2.590	2.590	283,348
2022-06-15	2.620	2.660	2.600	2.630	2.630	403,833
2022-06-14	2.540	2.640	2.500	2.620	2.620	400,274
2022-06-13	2.560	2.670	2.500	2.540	2.540	394,382
2022-06-12	2.580	2.600	2.500	2.560	2.560	383,260
2022-06-09	2.560	2.650	2.520	2.580	2.580	255,187
2022-06-08	2.480	2.580	2.480	2.560	2.560	270,579
2022-06-07	2.300	2.500	2.300	2.480	2.480	269,747
2022-06-06	2.300	2.430	2.300	2.300	2.300	113,986
2022-06-05	2.300	2.370	2.300	2.300	2.300	103,261
2022-06-02	2.380	2.380	2.270	2.300	2.300	162,273
2022-06-01	2.380	2.400	2.270	2.380	2.380	96,785
2022-05-31	2.380	2.450	2.360	2.380	2.380	143,037
2022-05-30	2.380	2.440	2.380	2.380	2.380	104,325
2022-05-29	2.380	2.450	2.330	2.380	2.380	107,950
2022-05-26	2.380	2.460	2.320	2.380	2.380	113,452
2022-05-25	2.510	2.550	2.370	2.380	2.380	174,043
2022-05-24	2.510	2.510	2.450	2.510	2.510	61,620
2022-05-23	2.570	2.640	2.500	2.510	2.510	241,091
2022-05-22	2.570	2.640	2.560	2.570	2.570	68,680
2022-05-19	2.560	2.670	2.500	2.570	2.570	588,075
2022-05-18	2.470	2.630	2.470	2.560	2.560	393,230
2022-05-17	2.470	2.520	2.430	2.470	2.470	76,132
2022-05-16	2.430	2.500	2.400	2.470	2.470	162,957
2022-05-15	2.460	2.550	2.410	2.430	2.430	140,837
2022-05-12	2.590	2.590	2.440	2.460	2.460	153,977
2022-05-11	2.600	2.620	2.520	2.590	2.590	141,832
2022-05-10	2.600	2.670	2.520	2.600	2.600	66,260
2022-05-09	2.620	2.720	2.600	2.600	2.600	194,010
2022-05-08	2.590	2.730	2.470	2.620	2.620	250,409

← NewerPage 18 of 21 · 1,216 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.