Ceramic & Porcelain historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	3.110	3.220	3.110	3.190	3.190	484,088
2022-01-31	3.110	3.180	3.070	3.110	3.110	440,302
2022-01-30	3.130	3.290	3.090	3.110	3.110	854,854
2022-01-26	3.190	3.260	3.110	3.130	3.130	680,009
2022-01-25	3.190	3.300	3.150	3.190	3.190	686,112
2022-01-24	3.350	3.390	3.120	3.190	3.190	2,201,208
2022-01-23	3.550	3.550	3.320	3.350	3.350	963,266
2022-01-20	3.670	3.700	3.520	3.550	3.550	517,476
2022-01-19	3.600	3.710	3.520	3.670	3.670	1,518,326
2022-01-18	3.370	3.630	3.360	3.600	3.600	1,602,927
2022-01-17	3.330	3.450	3.300	3.370	3.370	598,733
2022-01-16	3.360	3.460	3.250	3.330	3.330	693,268
2022-01-13	3.360	3.540	3.330	3.360	3.360	911,225
2022-01-12	3.580	3.660	3.340	3.360	3.360	949,850
2022-01-11	3.600	3.720	3.480	3.580	3.580	1,939,145
2022-01-10	3.160	3.670	3.160	3.600	3.600	3,666,761
2022-01-09	3.100	3.170	3.050	3.160	3.160	909,078
2022-01-05	3.130	3.240	3.050	3.100	3.100	2,171,041
2022-01-04	2.810	3.170	2.810	3.130	3.130	3,195,714
2022-01-03	2.710	2.830	2.710	2.810	2.810	1,145,268
2022-01-02	2.650	2.770	2.650	2.710	2.710	1,021,773
2021-12-30	2.600	2.670	2.600	2.650	2.650	371,143
2021-12-29	2.630	2.700	2.600	2.600	2.600	450,507
2021-12-28	2.660	2.690	2.600	2.630	2.630	192,470
2021-12-27	2.700	2.750	2.640	2.660	2.660	288,318
2021-12-26	2.740	2.820	2.680	2.700	2.700	598,293
2021-12-23	2.700	2.760	2.690	2.740	2.740	706,728
2021-12-22	2.620	2.730	2.600	2.700	2.700	701,948
2021-12-21	2.550	2.640	2.540	2.620	2.620	332,555
2021-12-20	2.600	2.600	2.510	2.550	2.550	228,409
2021-12-19	2.610	2.690	2.590	2.600	2.600	255,982
2021-12-16	2.530	2.670	2.500	2.610	2.610	574,131
2021-12-15	2.580	2.590	2.520	2.530	2.530	144,077
2021-12-14	2.580	2.610	2.530	2.580	2.580	115,509
2021-12-13	2.580	2.630	2.570	2.580	2.580	229,847
2021-12-12	2.580	2.640	2.570	2.580	2.580	176,425
2021-12-09	2.570	2.640	2.540	2.580	2.580	124,781
2021-12-08	2.600	2.670	2.450	2.570	2.570	398,662
2021-12-07	2.670	2.710	2.580	2.600	2.600	527,217
2021-12-06	2.710	2.760	2.660	2.670	2.670	1,184,971
2021-12-05	2.740	2.770	2.670	2.710	2.710	972,759
2021-12-02	2.810	2.860	2.720	2.740	2.740	1,976,248
2021-12-01	2.820	2.880	2.770	2.810	2.810	991,206
2021-11-30	2.790	2.860	2.710	2.820	2.820	1,511,413
2021-11-29	2.680	2.870	2.680	2.790	2.790	2,535,165
2021-11-28	2.820	2.820	2.570	2.680	2.680	4,437,599
2021-11-25	2.650	2.860	2.620	2.820	2.820	1,211,031
2021-11-24	2.700	2.700	2.610	2.650	2.650	321,428
2021-11-23	2.800	2.840	2.690	2.700	2.700	1,322,934
2021-11-22	2.600	2.850	2.510	2.800	2.800	225,663
2021-11-21	2.890	2.890	2.500	2.600	2.600	370,922
2021-11-18	3.360	3.490	2.800	2.890	2.890	741,424
2021-11-17	3.360	3.550	3.220	3.360	3.360	63,652
2021-11-16	3.570	3.570	3.350	3.360	3.360	94,545
2021-11-15	3.650	3.750	3.540	3.570	3.570	111,955
2021-11-14	3.440	3.720	3.440	3.650	3.650	186,792
2021-11-11	3.370	3.500	3.370	3.440	3.440	112,500
2021-11-10	3.370	3.370	3.150	3.370	3.370	64,485
2021-11-09	3.270	3.490	3.270	3.370	3.370	123,532
2021-11-08	3.270	3.390	3.270	3.270	3.270	27,695

← NewerPage 20 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.