The Arab Ceramic Co. (EGX:CERA)
Egypt · Delayed Price · Currency is EGP 1.150
-0.010 (-0.86%)
At close: Nov 11, 2025
The Arab Ceramic Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2025 | 1.15 | 1.16 | 1.13 | 1.14 | 1.14 | -0.87% | 6,929,766 |
| Nov 11, 2025 | 1.16 | 1.18 | 1.14 | 1.15 | 1.15 | -0.86% | 10,113,200 |
| Nov 10, 2025 | 1.14 | 1.17 | 1.13 | 1.16 | 1.16 | 1.75% | 7,691,246 |
| Nov 9, 2025 | 1.17 | 1.18 | 1.13 | 1.14 | 1.14 | -2.56% | 11,832,340 |
| Nov 6, 2025 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 3,122,309 |
| Nov 5, 2025 | 1.19 | 1.21 | 1.17 | 1.17 | 1.17 | -1.68% | 5,223,708 |
| Nov 4, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 8,265,726 |
| Nov 3, 2025 | 1.19 | 1.22 | 1.18 | 1.20 | 1.20 | 0.84% | 4,368,750 |
| Nov 2, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 10,136,830 |
| Oct 30, 2025 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 9,263,247 |
| Oct 29, 2025 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 7,848,392 |
| Oct 28, 2025 | 1.24 | 1.31 | 1.25 | 1.26 | 1.26 | 1.61% | 33,897,600 |
| Oct 27, 2025 | 1.23 | 1.27 | 1.23 | 1.24 | 1.24 | 0.81% | 30,845,100 |
| Oct 26, 2025 | 1.18 | 1.24 | 1.18 | 1.23 | 1.23 | 4.24% | 13,504,330 |
| Oct 23, 2025 | 1.21 | 1.22 | 1.17 | 1.18 | 1.18 | -2.24% | 7,902,726 |
| Oct 22, 2025 | 1.20 | 1.22 | 1.20 | 1.21 | 1.21 | 0.58% | 9,883,117 |
| Oct 21, 2025 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 7,367,255 |
| Oct 20, 2025 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | -0.58% | 4,857,037 |
| Oct 19, 2025 | 1.20 | 1.22 | 1.21 | 1.21 | 1.21 | 0.58% | 3,849,411 |
| Oct 16, 2025 | 1.21 | 1.23 | 1.19 | 1.20 | 1.20 | -0.58% | 8,299,922 |
| Oct 15, 2025 | 1.22 | 1.23 | 1.20 | 1.21 | 1.21 | -1.07% | 18,200,534 |
| Oct 14, 2025 | 1.19 | 1.27 | 1.19 | 1.22 | 1.22 | 2.26% | 32,865,300 |
| Oct 13, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | 0.51% | 4,978,484 |
| Oct 12, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -0.50% | 3,613,807 |
| Oct 8, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.58% | 3,012,217 |
| Oct 7, 2025 | 1.19 | 1.21 | 1.18 | 1.20 | 1.20 | 0.59% | 3,003,847 |
| Oct 6, 2025 | 1.21 | 1.23 | 1.19 | 1.19 | 1.19 | -1.65% | 4,636,465 |
| Oct 5, 2025 | 1.19 | 1.24 | 1.19 | 1.21 | 1.21 | 2.19% | 7,153,927 |
| Oct 2, 2025 | 1.19 | 1.21 | 1.19 | 1.19 | 1.19 | -0.50% | 2,935,242 |
| Oct 1, 2025 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.58% | 3,365,761 |
| Sep 30, 2025 | 1.21 | 1.23 | 1.20 | 1.20 | 1.20 | -1.07% | 10,630,167 |
| Sep 29, 2025 | 1.19 | 1.22 | 1.19 | 1.21 | 1.21 | 2.19% | 7,108,731 |
| Sep 28, 2025 | 1.22 | 1.24 | 1.19 | 1.19 | 1.19 | -2.70% | 30,800,564 |
| Sep 25, 2025 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | -0.57% | 11,796,105 |
| Sep 24, 2025 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -1.05% | 1,802,325 |
| Sep 23, 2025 | 1.27 | 1.27 | 1.23 | 1.24 | 1.24 | -2.13% | 5,036,980 |
| Sep 22, 2025 | 1.27 | 1.29 | 1.25 | 1.27 | 1.27 | - | 13,326,287 |
| Sep 21, 2025 | 1.27 | 1.30 | 1.26 | 1.27 | 1.27 | - | 31,077,900 |
| Sep 18, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.12% | 22,937,070 |
| Sep 17, 2025 | 1.23 | 1.25 | 1.21 | 1.25 | 1.25 | 1.62% | 11,343,695 |
| Sep 16, 2025 | 1.24 | 1.24 | 1.20 | 1.23 | 1.23 | -0.56% | 18,320,400 |
| Sep 15, 2025 | 1.27 | 1.28 | 1.24 | 1.24 | 1.24 | -2.13% | 12,430,262 |
| Sep 14, 2025 | 1.22 | 1.28 | 1.23 | 1.27 | 1.27 | 3.85% | 25,325,534 |
| Sep 11, 2025 | 1.27 | 1.29 | 1.21 | 1.22 | 1.22 | -4.16% | 13,748,400 |
| Sep 10, 2025 | 1.25 | 1.30 | 1.27 | 1.27 | 1.27 | 2.09% | 19,325,594 |
| Sep 9, 2025 | 1.22 | 1.27 | 1.21 | 1.25 | 1.25 | 2.21% | 14,383,421 |
| Sep 8, 2025 | 1.23 | 1.25 | 1.21 | 1.22 | 1.22 | -1.05% | 7,111,674 |
| Sep 7, 2025 | 1.23 | 1.27 | 1.23 | 1.23 | 1.23 | 0.49% | 11,879,311 |
| Sep 3, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 11,912,145 |
| Sep 2, 2025 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | -1.05% | 7,736,320 |