The Arab Ceramic Co. (EGX:CERA)
Egypt · Delayed Price · Currency is EGP 1.790
-0.010 (-0.56%)
At close: Oct 1, 2025
The Arab Ceramic Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1.79 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 1,956,829 |
| Oct 1, 2025 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 2,243,841 |
| Sep 30, 2025 | 1.82 | 1.85 | 1.80 | 1.80 | 1.80 | -1.10% | 7,086,779 |
| Sep 29, 2025 | 1.78 | 1.83 | 1.78 | 1.82 | 1.82 | 2.25% | 4,739,155 |
| Sep 28, 2025 | 1.83 | 1.86 | 1.78 | 1.78 | 1.78 | -2.73% | 20,533,710 |
| Sep 25, 2025 | 1.84 | 1.86 | 1.83 | 1.83 | 1.83 | -0.54% | 7,864,071 |
| Sep 24, 2025 | 1.86 | 1.86 | 1.83 | 1.84 | 1.84 | -1.08% | 1,201,551 |
| Sep 23, 2025 | 1.90 | 1.90 | 1.84 | 1.86 | 1.86 | -2.11% | 3,357,987 |
| Sep 22, 2025 | 1.90 | 1.94 | 1.88 | 1.90 | 1.90 | - | 8,884,192 |
| Sep 21, 2025 | 1.90 | 1.95 | 1.89 | 1.90 | 1.90 | - | 20,718,600 |
| Sep 18, 2025 | 1.88 | 1.91 | 1.85 | 1.90 | 1.90 | 1.06% | 15,291,380 |
| Sep 17, 2025 | 1.85 | 1.88 | 1.81 | 1.88 | 1.88 | 1.62% | 7,562,464 |
| Sep 16, 2025 | 1.86 | 1.86 | 1.80 | 1.85 | 1.85 | -0.54% | 12,213,600 |
| Sep 15, 2025 | 1.90 | 1.92 | 1.86 | 1.86 | 1.86 | -2.11% | 8,286,842 |
| Sep 14, 2025 | 1.83 | 1.92 | 1.85 | 1.90 | 1.90 | 3.83% | 16,883,690 |
| Sep 11, 2025 | 1.91 | 1.93 | 1.82 | 1.83 | 1.83 | -4.19% | 9,165,600 |
| Sep 10, 2025 | 1.87 | 1.95 | 1.90 | 1.91 | 1.91 | 2.14% | 12,883,730 |
| Sep 9, 2025 | 1.83 | 1.90 | 1.82 | 1.87 | 1.87 | 2.19% | 9,588,948 |
| Sep 8, 2025 | 1.85 | 1.88 | 1.82 | 1.83 | 1.83 | -1.08% | 4,741,117 |
| Sep 7, 2025 | 1.84 | 1.91 | 1.84 | 1.85 | 1.85 | 0.54% | 7,919,541 |
| Sep 3, 2025 | 1.84 | 1.87 | 1.83 | 1.84 | 1.84 | - | 7,941,431 |
| Sep 2, 2025 | 1.86 | 1.91 | 1.84 | 1.84 | 1.84 | -1.08% | 5,157,547 |
| Sep 1, 2025 | 1.90 | 2.00 | 1.84 | 1.86 | 1.86 | -2.11% | 22,932,940 |
| Aug 31, 2025 | 1.97 | 1.99 | 1.87 | 1.90 | 1.90 | -3.55% | 42,467,320 |
| Aug 28, 2025 | 1.78 | 2.00 | 1.75 | 1.97 | 1.97 | 10.67% | 69,551,270 |
| Aug 27, 2025 | 1.71 | 1.78 | 1.68 | 1.78 | 1.78 | 4.09% | 21,509,990 |
| Aug 26, 2025 | 1.60 | 1.76 | 1.60 | 1.71 | 1.71 | 6.87% | 63,530,210 |
| Aug 25, 2025 | 1.60 | 1.63 | 1.59 | 1.60 | 1.60 | - | 13,194,880 |
| Aug 24, 2025 | 1.59 | 1.64 | 1.59 | 1.60 | 1.60 | 0.63% | 10,367,790 |
| Aug 21, 2025 | 1.56 | 1.61 | 1.54 | 1.59 | 1.59 | 1.92% | 5,522,884 |
| Aug 20, 2025 | 1.58 | 1.59 | 1.55 | 1.56 | 1.56 | -1.27% | 5,689,843 |
| Aug 19, 2025 | 1.61 | 1.62 | 1.55 | 1.58 | 1.58 | -1.86% | 7,572,427 |
| Aug 18, 2025 | 1.56 | 1.66 | 1.58 | 1.61 | 1.61 | 3.21% | 27,974,060 |
| Aug 17, 2025 | 1.52 | 1.57 | 1.51 | 1.56 | 1.56 | 2.63% | 3,908,386 |
| Aug 14, 2025 | 1.52 | 1.56 | 1.49 | 1.52 | 1.52 | - | 2,858,041 |
| Aug 13, 2025 | 1.53 | 1.57 | 1.52 | 1.52 | 1.52 | -0.65% | 6,793,634 |
| Aug 12, 2025 | 1.52 | 1.57 | 1.52 | 1.53 | 1.53 | 0.66% | 7,951,240 |
| Aug 11, 2025 | 1.52 | 1.56 | 1.50 | 1.52 | 1.52 | - | 10,029,480 |
| Aug 10, 2025 | 1.52 | 1.53 | 1.44 | 1.52 | 1.52 | - | 20,517,400 |
| Aug 7, 2025 | 1.51 | 1.53 | 1.50 | 1.52 | 1.52 | 0.66% | 7,046,141 |
| Aug 6, 2025 | 1.57 | 1.57 | 1.50 | 1.51 | 1.51 | -3.82% | 7,075,436 |
| Aug 5, 2025 | 1.58 | 1.60 | 1.53 | 1.57 | 1.57 | -0.63% | 16,449,480 |
| Aug 4, 2025 | 1.55 | 1.64 | 1.56 | 1.58 | 1.58 | 1.94% | 24,646,020 |
| Aug 3, 2025 | 1.56 | 1.60 | 1.54 | 1.55 | 1.55 | -0.64% | 24,127,770 |
| Jul 31, 2025 | 1.46 | 1.59 | 1.47 | 1.56 | 1.56 | 6.85% | 28,747,410 |
| Jul 30, 2025 | 1.52 | 1.57 | 1.43 | 1.46 | 1.46 | -3.95% | 17,991,590 |
| Jul 29, 2025 | 1.51 | 1.53 | 1.45 | 1.52 | 1.52 | 0.66% | 17,842,000 |
| Jul 28, 2025 | 1.36 | 1.51 | 1.37 | 1.51 | 1.51 | 11.03% | 77,930,730 |
| Jul 27, 2025 | 1.25 | 1.38 | 1.26 | 1.36 | 1.36 | 8.80% | 28,852,620 |
| Jul 23, 2025 | 1.23 | 1.27 | 1.22 | 1.25 | 1.25 | 1.63% | 5,675,714 |