Ceramic & Porcelain historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 11.420 | 11.570 | 11.200 | 11.210 | 11.210 | 511,383 |
| 2024-10-23 | 11.330 | 11.790 | 11.330 | 11.420 | 11.420 | 1,486,906 |
| 2024-10-22 | 11.160 | 11.400 | 11.160 | 11.330 | 11.330 | 819,075 |
| 2024-10-21 | 11.000 | 11.280 | 10.760 | 11.160 | 11.160 | 510,964 |
| 2024-10-20 | 11.110 | 11.490 | 10.800 | 11.000 | 11.000 | 707,395 |
| 2024-10-17 | 11.270 | 11.420 | 11.100 | 11.110 | 11.110 | 653,579 |
| 2024-10-16 | 10.890 | 11.450 | 10.890 | 11.270 | 11.270 | 1,642,724 |
| 2024-10-15 | 10.630 | 11.100 | 10.630 | 10.890 | 10.890 | 802,116 |
| 2024-10-14 | 10.630 | 10.700 | 10.490 | 10.630 | 10.630 | 239,473 |
| 2024-10-13 | 10.580 | 11.000 | 10.550 | 10.630 | 10.630 | 668,272 |
| 2024-10-10 | 10.580 | 10.700 | 10.490 | 10.580 | 10.580 | 603,379 |
| 2024-10-09 | 10.500 | 10.700 | 10.410 | 10.580 | 10.580 | 495,834 |
| 2024-10-08 | 10.960 | 11.090 | 10.300 | 10.500 | 10.500 | 547,170 |
| 2024-10-07 | 11.050 | 11.250 | 10.910 | 10.960 | 10.960 | 570,828 |
| 2024-10-03 | 10.850 | 11.470 | 10.850 | 11.050 | 11.050 | 1,521,019 |
| 2024-10-02 | 11.320 | 11.320 | 10.820 | 10.850 | 10.850 | 833,377 |
| 2024-10-01 | 11.260 | 11.650 | 11.260 | 11.320 | 11.320 | 1,337,045 |
| 2024-09-30 | 11.260 | 11.500 | 11.230 | 11.260 | 11.260 | 720,207 |
| 2024-09-29 | 11.440 | 11.490 | 11.240 | 11.260 | 11.260 | 536,807 |
| 2024-09-26 | 11.510 | 11.650 | 11.360 | 11.440 | 11.440 | 921,514 |
| 2024-09-25 | 11.710 | 11.860 | 11.450 | 11.510 | 11.510 | 1,175,944 |
| 2024-09-24 | 11.320 | 12.170 | 11.320 | 11.710 | 11.710 | 3,477,571 |
| 2024-09-23 | 11.090 | 11.500 | 11.060 | 11.320 | 11.320 | 1,097,464 |
| 2024-09-22 | 11.080 | 11.390 | 11.080 | 11.090 | 11.090 | 407,272 |
| 2024-09-19 | 11.080 | 11.220 | 11.020 | 11.080 | 11.080 | 395,461 |
| 2024-09-18 | 10.910 | 11.350 | 10.800 | 11.080 | 11.080 | 1,189,895 |
| 2024-09-17 | 11.310 | 11.350 | 10.910 | 10.910 | 10.910 | 981,777 |
| 2024-09-16 | 11.640 | 11.890 | 11.300 | 11.310 | 11.310 | 957,985 |
| 2024-09-12 | 11.920 | 12.100 | 11.600 | 11.640 | 11.640 | 1,127,646 |
| 2024-09-11 | 11.910 | 12.150 | 11.860 | 11.920 | 11.920 | 1,186,981 |
| 2024-09-10 | 12.320 | 12.490 | 11.860 | 11.910 | 11.910 | 1,409,614 |
| 2024-09-09 | 12.420 | 12.800 | 12.280 | 12.320 | 12.320 | 2,848,646 |
| 2024-09-08 | 12.100 | 12.660 | 12.100 | 12.420 | 12.420 | 3,592,848 |
| 2024-09-05 | 11.930 | 12.470 | 11.930 | 12.100 | 12.100 | 2,188,348 |
| 2024-09-04 | 11.900 | 12.380 | 11.800 | 11.930 | 11.930 | 2,390,205 |
| 2024-09-03 | 11.460 | 12.190 | 11.410 | 11.900 | 11.900 | 1,794,173 |
| 2024-09-02 | 11.790 | 11.880 | 11.370 | 11.460 | 11.460 | 645,890 |
| 2024-09-01 | 11.800 | 11.990 | 11.720 | 11.790 | 11.790 | 667,015 |
| 2024-08-29 | 11.750 | 12.190 | 11.750 | 11.800 | 11.800 | 1,460,847 |
| 2024-08-28 | 11.880 | 12.080 | 11.700 | 11.750 | 11.750 | 649,974 |
| 2024-08-27 | 11.630 | 12.480 | 11.630 | 11.880 | 11.880 | 2,177,293 |
| 2024-08-26 | 11.900 | 12.100 | 11.420 | 11.630 | 11.630 | 999,511 |
| 2024-08-25 | 12.330 | 12.560 | 11.810 | 11.900 | 11.900 | 1,600,225 |
| 2024-08-22 | 12.900 | 13.090 | 12.300 | 12.330 | 12.330 | 2,296,841 |
| 2024-08-21 | 13.230 | 13.520 | 12.900 | 12.900 | 12.900 | 2,811,307 |
| 2024-08-20 | 13.730 | 13.970 | 13.180 | 13.230 | 13.230 | 5,399,766 |
| 2024-08-19 | 12.750 | 14.100 | 12.600 | 13.730 | 13.730 | 5,085,515 |
| 2024-08-18 | 12.410 | 13.190 | 12.410 | 12.750 | 12.750 | 1,432,074 |
| 2024-08-15 | 12.420 | 12.780 | 12.330 | 12.410 | 12.410 | 779,414 |
| 2024-08-14 | 12.380 | 12.920 | 12.260 | 12.420 | 12.420 | 1,324,391 |
| 2024-08-13 | 12.680 | 13.200 | 12.320 | 12.380 | 12.380 | 1,030,196 |
| 2024-08-12 | 12.250 | 13.400 | 12.130 | 12.680 | 12.680 | 3,021,158 |
| 2024-08-11 | 12.510 | 12.930 | 12.070 | 12.250 | 12.250 | 2,308,904 |
| 2024-08-08 | 11.310 | 13.500 | 10.940 | 12.510 | 12.510 | 4,129,377 |
| 2024-08-07 | 9.440 | 11.320 | 9.440 | 11.310 | 11.310 | 3,426,406 |
| 2024-08-06 | 9.350 | 9.640 | 9.350 | 9.440 | 9.440 | 379,579 |
| 2024-08-05 | 10.040 | 10.040 | 8.040 | 9.350 | 9.350 | 347,241 |
| 2024-08-04 | 10.650 | 10.650 | 10.010 | 10.040 | 10.040 | 492,825 |
| 2024-08-01 | 10.430 | 10.930 | 10.430 | 10.650 | 10.650 | 812,561 |
| 2024-07-31 | 10.590 | 10.740 | 10.410 | 10.430 | 10.430 | 469,531 |
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.