Ceramic & Porcelain historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	22.430	22.430	20.010	20.130	20.130	216,818
2026-10-15	22.860	22.900	21.990	22.430	22.430	111,048
2026-10-14	22.210	22.990	21.630	22.870	22.870	365,774
2026-10-13	23.670	24.480	21.000	21.550	21.550	543,293
2026-10-12	25.000	25.350	22.660	22.970	22.970	269,287
2026-10-11	26.000	26.250	24.570	24.800	24.800	227,078
2026-10-07	25.700	26.180	25.260	25.620	25.620	64,251
2026-10-06	26.090	26.370	25.500	25.530	25.530	201,472
2026-10-05	27.050	27.050	25.500	26.080	26.080	380,445
2026-10-04	27.050	27.330	26.350	26.990	26.990	402,651
2026-10-01	24.000	27.460	23.560	26.540	26.540	776,818
2026-09-30	25.100	25.100	22.800	23.410	23.410	442,937
2026-09-29	26.910	27.320	24.250	25.040	25.040	197,481
2026-09-28	28.380	28.600	26.330	26.890	26.890	816,866
2026-09-27	30.890	31.050	28.260	28.380	28.380	485,282
2026-09-24	31.300	31.300	29.600	30.800	30.800	465,673
2026-09-23	30.840	31.800	30.520	31.440	31.440	312,318
2026-09-22	31.690	31.690	30.800	30.950	30.950	182,629
2026-09-21	32.040	32.040	30.610	31.690	31.690	514,571
2026-09-20	32.250	32.260	31.840	32.040	32.040	975,444
2026-09-17	32.030	32.260	31.800	31.950	31.950	188,518
2026-09-16	32.300	33.650	32.230	32.280	32.280	411,026
2026-09-15	32.540	32.840	31.920	32.630	32.630	194,912
2026-09-14	32.000	32.750	31.410	32.280	32.280	827,769
2026-09-13	32.050	32.500	31.570	31.600	31.600	430,247
2026-09-10	31.720	32.300	31.460	32.030	32.030	104,355
2026-09-09	32.650	32.970	31.670	31.700	31.700	192,696
2026-09-08	34.280	34.280	32.500	32.650	32.650	249,792
2026-09-07	34.020	34.500	33.000	34.280	34.280	613,792
2026-09-06	31.900	34.130	31.520	34.000	34.000	1,726,281
2026-09-03	32.390	32.750	31.350	31.900	31.900	330,000
2026-09-02	32.490	32.500	31.630	32.000	32.000	226,729
2026-09-01	31.510	33.900	30.900	32.200	32.200	1,266,217
2026-08-31	33.000	34.600	31.000	31.130	31.130	928,293
2026-08-30	33.950	33.950	32.800	32.840	32.840	607,832
2026-08-26	33.410	34.330	33.020	33.200	33.200	216,778
2026-08-25	34.620	34.620	33.610	33.610	33.610	169,781
2026-08-24	33.340	35.350	33.340	34.100	34.100	1,157,041
2026-08-23	32.510	33.500	32.510	33.250	33.250	876,602
2026-08-20	34.000	34.000	32.000	32.500	32.500	641,864
2026-08-19	35.400	35.730	33.010	33.390	33.390	311,056
2026-08-18	36.460	36.490	34.850	35.390	35.390	475,230
2026-08-17	34.650	36.460	34.410	36.460	36.460	1,784,343
2026-08-16	33.050	34.670	32.850	34.650	34.650	543,550
2026-08-13	34.900	34.900	32.820	33.050	33.050	624,923
2026-08-12	34.950	35.350	34.270	34.900	34.900	393,390
2026-08-11	35.200	35.200	32.800	34.950	34.950	723,503
2026-08-10	35.100	35.500	34.800	35.200	35.200	993,778
2026-08-09	35.100	36.600	35.000	35.100	35.100	605,475
2026-08-06	35.600	35.990	34.680	35.100	35.100	317,542
2026-08-05	36.870	36.870	35.400	35.600	35.600	661,263
2026-08-04	35.870	37.000	35.300	36.870	36.870	532,629
2026-08-03	36.800	37.800	35.770	35.870	35.870	1,302,576
2026-08-02	34.500	36.830	34.500	36.800	36.800	707,434
2026-07-30	35.800	35.800	34.350	34.500	34.500	431,378
2026-07-29	35.830	35.970	35.300	35.800	35.800	372,351
2026-07-28	36.500	36.860	35.330	35.830	35.830	1,026,000
2026-07-27	36.990	37.750	35.900	36.500	36.500	1,340,304
2026-07-26	36.500	38.000	36.500	36.990	36.990	2,504,657
2026-07-22	35.800	36.690	35.800	36.500	36.500	556,363

Page 1 of 3 · 121 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.