Ceramic & Porcelain historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	10.430	10.870	10.380	10.410	10.410	727,541
2025-01-19	10.540	10.750	10.360	10.430	10.430	738,811
2025-01-16	10.700	11.000	10.430	10.540	10.540	751,286
2025-01-15	10.610	10.950	10.480	10.700	10.700	930,238
2025-01-14	10.930	11.200	10.010	10.610	10.610	2,604,206
2025-01-13	9.890	11.560	9.890	10.930	10.930	7,025,439
2025-01-12	10.140	10.140	9.810	9.890	9.890	359,399
2025-01-09	9.970	10.250	9.900	10.140	10.140	638,945
2025-01-08	9.650	10.200	9.560	9.970	9.970	1,038,188
2025-01-06	9.850	9.900	9.590	9.650	9.650	288,228
2025-01-05	9.770	9.990	9.770	9.850	9.850	331,630
2025-01-02	9.210	9.800	9.210	9.770	9.770	317,521
2024-12-31	9.170	9.330	9.130	9.210	9.210	135,655
2024-12-30	9.560	9.660	9.060	9.170	9.170	244,126
2024-12-29	9.830	9.940	9.520	9.560	9.560	229,481
2024-12-26	9.910	10.000	9.700	9.830	9.830	388,523
2024-12-25	10.160	10.160	9.700	9.910	9.910	0
2024-12-24	10.530	10.650	10.040	10.160	10.160	700,446
2024-12-23	10.890	11.170	10.500	10.530	10.530	653,371
2024-12-22	10.700	10.890	10.700	10.890	10.890	447,612
2024-12-19	10.720	10.790	10.010	10.700	10.700	321,453
2024-12-18	10.960	11.100	10.700	10.720	10.720	331,579
2024-12-17	10.860	11.100	10.860	10.960	10.960	268,177
2024-12-16	10.900	11.050	10.810	10.860	10.860	198,788
2024-12-15	10.990	11.100	10.860	10.900	10.900	214,444
2024-12-12	10.950	11.200	10.950	10.990	10.990	409,506
2024-12-11	11.010	11.180	10.880	10.950	10.950	502,128
2024-12-10	11.290	11.300	11.000	11.010	11.010	486,586
2024-12-09	11.380	11.500	11.270	11.290	11.290	283,174
2024-12-08	11.370	11.560	11.350	11.380	11.380	618,298
2024-12-05	11.350	11.580	11.320	11.370	11.370	574,150
2024-12-04	11.470	11.600	11.300	11.350	11.350	527,307
2024-12-03	11.250	11.730	11.250	11.470	11.470	1,511,751
2024-12-02	11.340	11.420	11.230	11.250	11.250	408,363
2024-12-01	11.390	11.590	11.320	11.340	11.340	320,132
2024-11-28	11.360	11.500	11.150	11.390	11.390	580,941
2024-11-27	11.490	11.900	11.340	11.360	11.360	2,014,528
2024-11-26	11.320	11.750	11.320	11.490	11.490	1,112,696
2024-11-25	11.560	11.700	11.270	11.320	11.320	783,823
2024-11-24	11.350	11.810	11.350	11.560	11.560	1,812,328
2024-11-21	10.890	11.600	10.890	11.350	11.350	1,759,774
2024-11-20	11.090	11.190	10.830	10.890	10.890	414,871
2024-11-19	11.130	11.200	11.000	11.090	11.090	433,235
2024-11-18	11.410	11.500	11.070	11.130	11.130	475,729
2024-11-17	11.320	11.570	11.320	11.410	11.410	695,938
2024-11-14	11.390	11.600	11.310	11.320	11.320	835,528
2024-11-13	11.200	11.650	11.200	11.390	11.390	2,142,215
2024-11-12	11.150	11.270	11.110	11.200	11.200	417,667
2024-11-11	11.130	11.260	11.090	11.150	11.150	391,310
2024-11-10	11.130	11.300	11.050	11.130	11.130	552,629
2024-11-07	11.390	11.490	11.130	11.130	11.130	1,185,390
2024-11-06	10.980	11.390	10.980	11.390	11.390	1,150,057
2024-11-05	11.030	11.140	10.930	10.980	10.980	350,062
2024-11-04	11.170	11.290	11.000	11.030	11.030	557,136
2024-11-03	11.130	11.410	11.120	11.170	11.170	404,514
2024-10-31	11.170	11.310	11.090	11.130	11.130	368,550
2024-10-30	11.090	11.250	11.070	11.170	11.170	441,742
2024-10-29	11.260	11.450	11.030	11.090	11.090	449,573
2024-10-28	11.210	11.500	11.200	11.260	11.260	726,991
2024-10-27	11.210	11.400	11.120	11.210	11.210	390,051

← NewerPage 8 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.