Ceramic & Porcelain historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-18	15.080	15.470	14.910	15.300	15.300	60,775
2026-01-15	15.230	15.450	14.800	15.080	15.080	462,669
2026-01-14	15.580	15.740	15.010	15.230	15.230	566,355
2026-01-13	15.950	16.000	15.550	15.580	15.580	1,070,191
2026-01-12	16.300	16.650	15.930	15.950	15.950	650,771
2026-01-11	16.210	16.540	16.120	16.300	16.300	600,259
2026-01-08	16.100	16.660	16.000	16.210	16.210	871,288
2026-01-06	15.860	16.390	15.850	16.100	16.100	900,606
2026-01-05	16.160	16.370	15.800	15.860	15.860	608,214
2026-01-04	16.100	16.300	16.000	16.160	16.160	326,467
2025-12-31	16.410	16.640	16.000	16.100	16.100	444,842
2025-12-30	16.520	16.880	16.350	16.410	16.410	407,505
2025-12-29	16.370	17.000	16.330	16.520	16.520	1,073,323
2025-12-28	16.510	16.670	16.360	16.370	16.370	386,590
2025-12-25	16.900	17.080	16.500	16.510	16.510	810,845
2025-12-24	16.900	17.700	16.800	16.900	16.900	2,297,585
2025-12-23	16.810	16.980	16.320	16.900	16.900	1,554,150
2025-12-22	15.500	17.300	15.500	16.810	16.810	5,993,768
2025-12-21	15.300	15.500	15.220	15.500	15.500	346,932
2025-12-18	15.340	15.450	15.210	15.300	15.300	284,704
2025-12-17	15.340	15.890	15.130	15.340	15.340	777,282
2025-12-16	15.550	15.560	15.220	15.340	15.340	681,881
2025-12-15	15.520	15.940	15.410	15.550	15.550	558,844
2025-12-14	15.510	15.600	15.200	15.520	15.520	1,033,238
2025-12-11	16.020	16.100	15.490	15.510	15.510	990,722
2025-12-10	16.270	16.450	16.000	16.020	16.020	920,096
2025-12-09	15.570	16.500	15.570	16.270	16.270	4,090,514
2025-12-08	15.700	15.770	15.310	15.570	15.570	1,149,317
2025-12-07	14.810	15.700	14.750	15.700	15.700	1,921,961
2025-12-04	14.000	14.950	14.000	14.810	14.810	1,532,527
2025-12-03	13.750	14.020	13.750	14.000	14.000	282,060
2025-12-02	13.900	14.300	13.750	13.750	13.750	303,943
2025-12-01	13.570	13.900	13.490	13.900	13.900	841,102
2025-11-30	13.700	13.840	13.570	13.570	13.570	224,834
2025-11-27	13.700	13.780	13.200	13.700	13.700	220,294
2025-11-26	13.850	13.980	13.600	13.700	13.700	228,121
2025-11-25	14.160	14.220	13.830	13.850	13.850	265,259
2025-11-24	14.010	14.410	14.010	14.160	14.160	427,244
2025-11-23	14.080	14.190	14.000	14.010	14.010	294,154
2025-11-20	14.200	14.390	14.050	14.080	14.080	463,406
2025-11-19	14.070	14.200	13.910	14.200	14.200	360,117
2025-11-18	14.320	14.380	14.050	14.070	14.070	522,692
2025-11-17	14.400	14.450	14.070	14.320	14.320	526,431
2025-11-16	14.470	14.740	14.400	14.400	14.400	461,485
2025-11-13	14.460	14.870	14.460	14.470	14.470	462,527
2025-11-12	14.730	14.850	14.400	14.460	14.460	308,599
2025-11-11	14.610	14.980	14.610	14.730	14.730	556,544
2025-11-10	14.710	14.790	14.420	14.610	14.610	629,844
2025-11-09	14.850	15.000	14.700	14.710	14.710	489,280
2025-11-06	15.180	15.300	14.800	14.850	14.850	677,883
2025-11-05	15.300	15.740	15.010	15.180	15.180	2,361,525
2025-11-04	14.810	15.480	14.740	15.300	15.300	1,725,787
2025-11-03	15.010	15.100	14.670	14.810	14.810	705,811
2025-11-02	14.970	15.160	14.810	15.010	15.010	553,925
2025-10-30	14.750	15.440	14.750	14.970	14.970	2,236,268
2025-10-29	15.100	15.180	14.550	14.750	14.750	1,007,521
2025-10-28	14.610	15.640	14.610	15.100	15.100	3,912,593
2025-10-27	14.000	14.740	13.990	14.610	14.610	1,662,616
2025-10-26	14.020	14.200	13.870	14.000	14.000	495,345
2025-10-23	14.120	14.250	13.980	14.020	14.020	435,395

← NewerPage 4 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.