Ceramic & Porcelain historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	2.490	2.600	2.490	2.590	2.590	179,355
2022-04-27	2.450	2.590	2.450	2.490	2.490	172,724
2022-04-26	2.510	2.580	2.410	2.450	2.450	163,719
2022-04-21	2.210	2.540	2.210	2.510	2.510	236,682
2022-04-20	2.210	2.400	2.210	2.210	2.210	121,840
2022-04-19	2.210	2.350	2.210	2.210	2.210	114,577
2022-04-18	2.210	2.290	2.060	2.210	2.210	65,089
2022-04-17	2.360	2.390	2.120	2.210	2.210	188,895
2022-04-14	2.510	2.510	2.340	2.360	2.360	147,570
2022-04-13	2.510	2.550	2.420	2.510	2.510	106,894
2022-04-12	2.560	2.560	2.470	2.510	2.510	119,618
2022-04-11	2.560	2.600	2.520	2.560	2.560	79,074
2022-04-10	2.660	2.680	2.540	2.560	2.560	155,300
2022-04-07	2.730	2.790	2.640	2.660	2.660	197,143
2022-04-06	2.740	2.860	2.720	2.730	2.730	157,749
2022-04-05	2.700	2.800	2.700	2.740	2.740	209,379
2022-04-04	2.720	2.800	2.700	2.700	2.700	176,524
2022-04-03	2.720	2.750	2.640	2.720	2.720	34,784
2022-03-31	2.720	2.750	2.610	2.720	2.720	106,591
2022-03-30	2.790	2.840	2.700	2.720	2.720	205,330
2022-03-29	2.750	2.850	2.750	2.790	2.790	265,796
2022-03-28	2.870	2.960	2.740	2.750	2.750	385,477
2022-03-27	2.890	2.950	2.860	2.870	2.870	259,928
2022-03-24	2.850	2.950	2.770	2.890	2.890	729,754
2022-03-23	2.870	2.890	2.800	2.850	2.850	679,451
2022-03-22	2.920	3.080	2.820	2.870	2.870	944,417
2022-03-21	2.790	3.040	2.790	2.920	2.920	1,336,408
2022-03-20	2.710	2.870	2.710	2.790	2.790	588,892
2022-03-17	2.630	2.800	2.630	2.710	2.710	555,260
2022-03-16	2.490	2.680	2.490	2.630	2.630	275,699
2022-03-15	2.610	2.620	2.460	2.490	2.490	233,823
2022-03-14	2.610	2.650	2.560	2.610	2.610	208,582
2022-03-13	2.710	2.750	2.600	2.610	2.610	209,815
2022-03-10	2.710	2.830	2.700	2.710	2.710	820,584
2022-03-09	2.560	2.770	2.560	2.710	2.710	1,037,519
2022-03-08	2.500	2.590	2.430	2.560	2.560	405,205
2022-03-07	2.570	2.580	2.460	2.500	2.500	246,112
2022-03-06	2.560	2.640	2.510	2.570	2.570	377,225
2022-03-03	2.520	2.570	2.500	2.560	2.560	329,857
2022-03-02	2.490	2.570	2.440	2.520	2.520	664,693
2022-03-01	2.450	2.510	2.430	2.490	2.490	508,349
2022-02-28	2.490	2.500	2.390	2.450	2.450	356,369
2022-02-27	2.320	2.510	2.320	2.490	2.490	351,023
2022-02-24	2.720	2.720	2.180	2.320	2.320	779,100
2022-02-23	2.660	2.780	2.640	2.720	2.720	361,656
2022-02-22	2.680	2.710	2.580	2.660	2.660	424,635
2022-02-21	2.730	2.780	2.610	2.680	2.680	223,972
2022-02-20	2.800	2.800	2.720	2.730	2.730	180,995
2022-02-17	2.810	2.830	2.740	2.800	2.800	244,200
2022-02-16	2.840	2.930	2.780	2.810	2.810	503,440
2022-02-15	2.800	2.920	2.780	2.840	2.840	224,367
2022-02-14	2.810	2.870	2.710	2.800	2.800	377,108
2022-02-13	3.140	3.150	2.770	2.810	2.810	378,592
2022-02-10	3.190	3.260	3.120	3.140	3.140	466,696
2022-02-09	3.190	3.250	3.110	3.190	3.190	489,974
2022-02-08	3.240	3.290	3.180	3.190	3.190	174,609
2022-02-07	3.310	3.360	3.220	3.240	3.240	555,833
2022-02-06	3.300	3.370	3.300	3.310	3.310	607,997
2022-02-03	3.190	3.380	3.190	3.300	3.300	1,645,042
2022-02-02	3.190	3.270	3.180	3.190	3.190	613,721

← NewerPage 19 of 21 · 1,212 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.