Ceramic & Porcelain historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.970	14.390	13.970	14.120	14.120	794,277
2025-10-21	14.290	14.520	13.950	13.970	13.970	672,322
2025-10-20	14.320	14.550	14.260	14.290	14.290	468,341
2025-10-19	14.210	14.390	14.210	14.320	14.320	335,028
2025-10-16	14.170	14.400	14.150	14.210	14.210	616,958
2025-10-15	14.450	14.650	14.150	14.170	14.170	893,160
2025-10-14	14.470	14.940	14.400	14.450	14.450	1,366,508
2025-10-13	14.450	14.720	14.400	14.470	14.470	1,184,042
2025-10-12	14.340	15.000	14.260	14.450	14.450	2,078,708
2025-10-08	14.600	14.700	14.260	14.340	14.340	1,047,221
2025-10-07	14.030	14.930	14.030	14.600	14.600	4,095,648
2025-10-06	14.290	14.400	13.850	14.030	14.030	1,671,983
2025-10-05	13.130	14.450	13.130	14.290	14.290	5,764,701
2025-10-02	13.340	13.500	13.110	13.130	13.130	278,152
2025-10-01	13.540	13.660	13.230	13.340	13.340	828,277
2025-09-30	13.650	13.860	13.470	13.540	13.540	1,137,242
2025-09-29	13.060	13.850	12.900	13.650	13.650	2,322,861
2025-09-28	13.020	13.200	12.900	13.060	13.060	321,729
2025-09-25	12.900	13.200	12.850	13.020	13.020	381,053
2025-09-24	12.720	13.060	12.700	12.900	12.900	426,327
2025-09-23	13.110	13.450	12.620	12.720	12.720	960,008
2025-09-22	13.250	13.700	13.100	13.110	13.110	1,460,672
2025-09-21	13.390	13.680	13.150	13.250	13.250	570,141
2025-09-18	13.310	13.800	13.250	13.390	13.390	606,879
2025-09-17	13.320	13.660	13.120	13.310	13.310	232,172
2025-09-16	13.820	14.000	13.030	13.320	13.320	726,174
2025-09-15	14.150	14.420	13.800	13.820	13.820	686,019
2025-09-14	14.280	14.900	13.800	14.150	14.150	1,204,901
2025-09-11	14.720	14.930	14.280	14.280	14.280	839,350
2025-09-10	14.450	15.100	14.420	14.720	14.720	1,935,418
2025-09-09	14.750	15.070	14.060	14.450	14.450	1,442,837
2025-09-08	14.710	15.070	14.600	14.750	14.750	1,933,546
2025-09-07	15.000	16.080	14.700	14.710	14.710	7,002,282
2025-09-03	15.060	15.250	14.720	15.000	15.000	1,187,435
2025-09-02	15.120	15.680	14.950	15.060	15.060	1,996,305
2025-09-01	15.170	16.940	14.830	15.120	15.120	7,415,902
2025-08-31	14.200	16.300	14.010	15.170	15.170	6,877,922
2025-08-28	13.000	15.320	13.000	14.200	14.200	5,734,849
2025-08-27	12.820	13.400	12.700	12.800	12.800	4,750,586
2025-08-26	12.420	13.300	12.350	12.820	12.820	3,100,625
2025-08-25	12.100	12.750	11.950	12.420	12.420	2,770,347
2025-08-24	11.290	12.290	11.290	12.100	12.100	2,424,746
2025-08-21	11.280	11.300	11.120	11.290	11.290	360,275
2025-08-20	11.650	11.740	11.260	11.280	11.280	736,276
2025-08-19	11.740	11.890	11.610	11.650	11.650	417,254
2025-08-18	11.710	12.050	11.710	11.740	11.740	1,704,417
2025-08-17	11.150	11.750	11.150	11.710	11.710	1,428,300
2025-08-14	11.230	11.300	11.010	11.150	11.150	406,227
2025-08-13	11.260	11.390	11.130	11.230	11.230	433,253
2025-08-12	11.330	11.450	11.160	11.260	11.260	996,063
2025-08-11	11.730	12.090	11.290	11.330	11.330	4,563,140
2025-08-10	11.160	11.730	10.950	11.730	11.730	1,697,891
2025-08-07	10.800	11.490	10.800	11.160	11.160	3,046,578
2025-08-06	10.260	11.190	10.170	10.800	10.800	3,922,054
2025-08-05	10.310	10.400	10.250	10.260	10.260	152,612
2025-08-04	10.240	10.430	10.240	10.310	10.310	290,914
2025-08-03	10.060	10.400	10.030	10.240	10.240	376,668
2025-07-31	10.030	10.140	10.030	10.060	10.060	117,984
2025-07-30	10.110	10.250	10.010	10.030	10.030	236,731
2025-07-29	10.100	10.210	10.100	10.110	10.110	360,288

← NewerPage 5 of 21 · 1,215 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.