Ceramic & Porcelain historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	10.160	10.290	10.090	10.100	10.100	351,635
2025-07-27	10.200	10.280	10.060	10.160	10.160	250,034
2025-07-23	10.210	10.300	10.170	10.200	10.200	181,636
2025-07-22	10.280	10.440	10.180	10.210	10.210	413,584
2025-07-21	10.390	10.490	10.260	10.280	10.280	408,282
2025-07-20	10.330	10.410	10.260	10.390	10.390	251,493
2025-07-17	10.120	10.500	10.120	10.330	10.330	687,433
2025-07-16	10.250	10.370	10.020	10.120	10.120	305,578
2025-07-15	10.380	10.450	10.110	10.250	10.250	289,243
2025-07-14	10.340	10.460	10.300	10.380	10.380	359,667
2025-07-13	10.360	10.750	10.330	10.340	10.340	360,324
2025-07-10	10.440	10.540	10.320	10.360	10.360	176,437
2025-07-09	10.490	10.600	10.400	10.440	10.440	95,315
2025-07-07	10.610	10.790	10.420	10.490	10.490	566,587
2025-07-06	10.450	10.840	10.450	10.610	10.610	973,159
2025-07-02	10.160	10.670	10.160	10.450	10.450	1,268,367
2025-07-01	10.330	10.400	10.110	10.160	10.160	443,215
2025-06-30	10.310	10.580	10.230	10.330	10.330	755,047
2025-06-29	10.100	10.500	10.100	10.310	10.310	442,282
2025-06-25	10.080	10.200	9.900	10.100	10.100	430,299
2025-06-24	9.630	10.130	9.630	10.080	10.080	584,227
2025-06-23	9.400	9.700	9.400	9.630	9.630	456,613
2025-06-22	9.180	9.430	8.840	9.400	9.400	258,026
2025-06-19	9.600	9.700	9.160	9.180	9.180	380,294
2025-06-18	9.540	9.670	9.370	9.600	9.600	201,596
2025-06-17	9.650	9.930	9.490	9.540	9.540	481,449
2025-06-16	9.720	10.000	9.550	9.650	9.650	438,030
2025-06-15	10.620	10.620	9.260	9.720	9.720	434,923
2025-06-12	11.050	11.100	10.620	10.620	10.620	1,035,023
2025-06-11	11.240	11.400	11.000	11.050	11.050	686,406
2025-06-10	11.250	11.540	11.210	11.240	11.240	789,751
2025-06-04	11.400	11.730	11.230	11.250	11.250	1,603,402
2025-06-03	10.890	11.740	10.890	11.400	11.400	5,190,282
2025-06-02	10.990	11.100	10.840	10.890	10.890	721,485
2025-06-01	10.670	11.050	10.670	10.990	10.990	896,748
2025-05-29	10.770	10.850	10.620	10.670	10.670	343,862
2025-05-28	10.900	11.000	10.680	10.770	10.770	456,046
2025-05-27	10.820	10.920	10.810	10.900	10.900	437,510
2025-05-26	10.870	11.080	10.820	10.820	10.820	750,669
2025-05-25	10.850	11.050	10.800	10.870	10.870	501,540
2025-05-22	10.850	11.050	10.800	10.850	10.850	405,301
2025-05-21	10.820	11.000	10.730	10.850	10.850	636,455
2025-05-20	10.860	11.150	10.810	10.820	10.820	730,178
2025-05-19	11.140	11.180	10.800	10.860	10.860	611,610
2025-05-18	10.730	11.380	10.730	11.140	11.140	1,809,253
2025-05-15	10.850	10.940	10.700	10.730	10.730	290,066
2025-05-14	10.890	10.980	10.800	10.850	10.850	420,414
2025-05-13	11.020	11.220	10.820	10.890	10.890	746,626
2025-05-12	11.190	11.320	11.020	11.020	11.020	631,107
2025-05-11	11.200	11.590	11.170	11.190	11.190	1,329,772
2025-05-08	11.090	11.450	11.000	11.200	11.200	1,760,056
2025-05-07	10.830	11.440	10.830	11.090	11.090	2,823,823
2025-05-06	10.820	11.070	10.800	10.830	10.830	611,848
2025-05-05	11.000	11.190	10.820	10.820	10.820	651,905
2025-05-04	10.700	11.230	10.700	11.000	11.000	1,728,215
2025-04-30	10.680	10.840	10.610	10.700	10.700	644,770
2025-04-29	10.800	11.050	10.600	10.680	10.680	944,056
2025-04-28	11.020	11.190	10.800	10.800	10.800	1,197,597
2025-04-27	10.940	11.460	10.900	11.020	11.020	2,394,892
2025-04-23	10.320	11.200	10.320	10.940	10.940	2,769,656

← NewerPage 6 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.