Ceramic & Porcelain historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	35.800	36.690	35.800	36.500	36.500	556,363
2026-07-21	36.000	36.800	35.400	35.800	35.800	1,193,852
2026-07-20	37.900	37.900	35.700	36.000	36.000	1,560,345
2026-07-19	36.320	38.250	36.050	37.900	37.900	3,055,717
2026-07-16	34.970	36.320	34.720	36.320	36.320	1,297,161
2026-07-15	33.710	35.000	32.760	34.970	34.970	943,586
2026-07-14	34.900	35.000	33.250	33.710	33.710	1,117,630
2026-07-13	35.320	35.320	34.500	34.900	34.900	321,423
2026-07-12	36.490	36.990	35.250	35.320	35.320	1,237,993
2026-07-09	36.100	36.490	35.700	36.490	36.490	767,874
2026-07-08	35.800	36.890	34.800	36.100	36.100	1,652,466
2026-07-07	33.900	35.900	33.720	35.800	35.800	1,997,562
2026-07-06	33.950	34.630	33.160	33.900	33.900	1,070,714
2026-07-05	32.900	34.900	32.500	33.950	33.950	2,186,787
2026-07-01	30.820	33.700	30.820	32.900	32.900	2,035,543
2026-06-30	30.800	31.180	30.600	30.820	30.820	1,381,872
2026-06-29	30.590	31.000	30.210	30.800	30.800	695,825
2026-06-28	30.500	31.320	30.210	30.590	30.590	989,444
2026-06-25	29.600	31.000	29.150	30.500	30.500	2,344,744
2026-06-24	32.200	32.200	28.920	29.600	29.600	2,890,573
2026-06-23	29.770	32.460	28.660	32.200	32.200	2,590,241
2026-06-22	27.400	30.020	27.400	29.770	29.770	2,485,158
2026-06-21	25.990	27.670	25.990	27.400	27.400	2,329,325
2026-06-17	24.500	25.990	24.500	25.990	25.990	1,544,313
2026-06-16	24.500	25.480	24.500	24.500	24.500	923,298
2026-06-15	24.520	25.990	24.500	24.500	24.500	1,565,809
2026-06-14	23.750	25.000	23.750	24.520	24.520	902,382
2026-06-11	24.500	25.000	23.750	23.750	23.750	866,713
2026-06-10	25.490	25.980	24.500	24.500	24.500	573,221
2026-06-09	26.200	27.200	24.830	25.490	25.490	3,103,698
2026-06-08	24.800	28.000	24.260	26.200	26.200	4,065,770
2026-06-07	23.450	24.800	23.450	24.800	24.800	961,843
2026-06-04	23.330	24.290	23.250	23.450	23.450	900,124
2026-06-03	24.470	24.690	22.860	23.330	23.330	674,071
2026-06-02	23.930	25.500	23.810	24.470	24.470	1,089,918
2026-06-01	22.020	23.930	22.020	23.930	23.930	1,212,433
2026-05-25	22.600	22.780	22.000	22.020	22.020	643,258
2026-05-24	21.820	22.980	21.820	22.600	22.600	777,287
2026-05-21	21.600	22.700	21.010	21.820	21.820	1,003,957
2026-05-20	23.000	23.010	21.300	21.600	21.600	567,391
2026-05-19	22.600	23.080	22.450	23.000	23.000	342,992
2026-05-18	22.670	23.150	21.860	22.600	22.600	1,414,270
2026-05-17	22.550	23.380	22.300	22.670	22.670	1,095,852
2026-05-14	23.320	23.510	22.550	22.550	22.550	381,186
2026-05-13	23.950	24.430	23.130	23.320	23.320	1,247,530
2026-05-12	22.600	24.100	22.530	23.950	23.950	1,877,886
2026-05-11	23.500	23.510	22.520	22.600	22.600	812,344
2026-05-10	23.000	23.780	21.000	23.500	23.500	1,824,461
2026-05-06	21.100	23.290	20.800	23.000	23.000	5,275,637
2026-05-05	19.480	21.470	19.480	21.100	21.100	4,786,367
2026-05-04	19.000	19.480	18.860	19.480	19.480	1,623,368
2026-05-03	18.920	19.450	18.780	19.000	19.000	897,433
2026-04-30	19.200	19.520	18.870	18.920	18.920	1,037,061
2026-04-29	19.100	19.700	19.100	19.200	19.200	1,716,828
2026-04-28	19.150	19.250	18.800	19.100	19.100	1,148,158
2026-04-27	19.800	19.800	19.120	19.150	19.150	1,069,290
2026-04-26	20.150	20.300	19.140	19.800	19.800	3,697,428
2026-04-23	17.710	20.240	17.710	20.150	20.150	7,102,591
2026-04-22	17.700	18.140	17.610	17.710	17.710	643,597
2026-04-21	17.680	18.050	17.500	17.700	17.700	1,640,380

← NewerPage 2 of 21 · 1,213 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.