Ceramic & Porcelain historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	16.700	17.790	16.700	17.680	17.680	3,081,597
2026-04-19	16.590	16.730	16.500	16.700	16.700	723,705
2026-04-16	16.320	16.850	16.320	16.590	16.590	1,435,725
2026-04-15	16.330	16.500	16.240	16.320	16.320	577,925
2026-04-14	16.210	16.600	16.210	16.330	16.330	684,998
2026-04-09	16.350	16.670	16.210	16.210	16.210	798,883
2026-04-08	16.170	16.780	16.170	16.350	16.350	1,638,688
2026-04-07	17.300	17.300	16.140	16.170	16.170	3,610,183
2026-04-06	15.480	17.300	15.480	17.300	17.300	3,334,117
2026-04-05	15.200	15.620	15.200	15.480	15.480	566,096
2026-04-02	14.980	15.340	14.850	15.200	15.200	466,284
2026-04-01	14.930	15.200	14.930	14.980	14.980	119,981
2026-03-31	14.960	15.020	14.810	14.930	14.930	121,800
2026-03-30	15.050	15.190	14.830	14.960	14.960	145,858
2026-03-29	15.210	15.250	15.010	15.050	15.050	433,480
2026-03-26	15.350	15.500	15.200	15.210	15.210	169,109
2026-03-25	15.180	15.600	15.180	15.350	15.350	405,474
2026-03-24	15.210	15.470	15.110	15.180	15.180	377,009
2026-03-18	15.330	15.500	15.120	15.210	15.210	290,033
2026-03-17	14.990	15.580	14.940	15.330	15.330	310,391
2026-03-16	14.970	15.190	14.910	14.990	14.990	233,331
2026-03-15	15.400	15.500	14.940	14.970	14.970	558,006
2026-03-12	15.700	15.750	15.270	15.400	15.400	299,874
2026-03-11	15.600	15.800	15.500	15.700	15.700	367,119
2026-03-10	15.510	15.870	15.490	15.600	15.600	209,799
2026-03-09	15.490	15.690	15.100	15.510	15.510	508,173
2026-03-08	15.820	16.000	15.360	15.490	15.490	583,767
2026-03-05	15.580	16.250	15.580	15.820	15.820	704,161
2026-03-04	15.000	15.640	15.000	15.580	15.580	547,973
2026-03-03	15.220	15.450	14.850	15.000	15.000	403,437
2026-03-02	15.380	15.800	15.120	15.220	15.220	351,388
2026-03-01	15.430	15.840	13.800	15.380	15.380	736,028
2026-02-26	15.300	15.890	15.010	15.430	15.430	433,465
2026-02-25	16.050	16.190	15.300	15.300	15.300	1,055,590
2026-02-24	16.480	16.600	16.030	16.050	16.050	718,905
2026-02-23	16.320	16.490	16.300	16.480	16.480	394,663
2026-02-22	17.000	17.150	16.300	16.320	16.320	855,637
2026-02-19	17.540	17.600	16.910	17.000	17.000	555,621
2026-02-18	17.180	17.640	17.180	17.540	17.540	819,490
2026-02-17	17.390	17.550	17.100	17.180	17.180	778,240
2026-02-16	17.850	18.050	17.250	17.390	17.390	1,558,637
2026-02-15	17.890	18.750	17.800	17.850	17.850	2,653,742
2026-02-12	17.590	18.250	17.590	17.890	17.890	2,354,003
2026-02-11	18.200	18.240	17.500	17.590	17.590	1,320,615
2026-02-10	17.130	18.600	17.130	18.200	18.200	4,088,354
2026-02-09	17.150	17.350	16.760	17.130	17.130	2,125,647
2026-02-08	16.130	17.150	16.130	17.150	17.150	2,246,565
2026-02-05	16.150	16.210	15.840	16.130	16.130	654,749
2026-02-04	16.350	16.470	16.000	16.150	16.150	823,773
2026-02-03	15.240	16.350	15.220	16.350	16.350	2,568,366
2026-02-02	15.130	15.510	15.000	15.240	15.240	560,906
2026-02-01	15.000	15.280	14.840	15.130	15.130	465,070
2026-01-28	15.460	15.530	14.710	15.000	15.000	715,175
2026-01-27	14.850	15.550	14.800	15.460	15.460	1,609,328
2026-01-26	15.180	15.360	14.810	14.850	14.850	659,771
2026-01-25	15.450	15.700	15.000	15.180	15.180	323,827
2026-01-22	15.100	15.700	15.100	15.450	15.450	908,206
2026-01-21	15.130	15.300	15.060	15.100	15.100	202,425
2026-01-20	15.070	15.400	15.060	15.130	15.130	451,517
2026-01-19	15.300	15.300	14.930	15.070	15.070	291,317

← NewerPage 3 of 5 · 244 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.