The Arab Ceramic Co. (EGX:CERA)
Egypt · Delayed Price · Currency is EGP 1.070
-0.020 (-1.83%)
At close: Mar 15, 2026
The Arab Ceramic Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 7,015,011 |
| Mar 11, 2026 | 1.06 | 1.10 | 1.07 | 1.10 | 1.10 | 3.77% | 11,645,790 |
| Mar 10, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 2,687,623 |
| Mar 9, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 3,451,327 |
| Mar 8, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 3,292,753 |
| Mar 5, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 7,705,687 |
| Mar 4, 2026 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 1.94% | 7,373,062 |
| Mar 3, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 3,781,083 |
| Mar 2, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 4,720,139 |
| Mar 1, 2026 | 1.09 | 1.05 | 0.93 | 1.05 | 1.05 | -3.67% | 8,741,859 |
| Feb 26, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 5,945,031 |
| Feb 25, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -5.31% | 7,297,265 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 4,491,992 |
| Feb 23, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 3,581,272 |
| Feb 22, 2026 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | -0.87% | 8,076,705 |
| Feb 19, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 7,182,134 |
| Feb 18, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 10,596,170 |
| Feb 17, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 4,297,708 |
| Feb 16, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 9,102,468 |
| Feb 15, 2026 | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | - | 19,152,580 |
| Feb 12, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 13,471,540 |
| Feb 11, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 12,824,370 |
| Feb 10, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 25,492,950 |
| Feb 9, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 19,636,290 |
| Feb 8, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 27,742,660 |
| Feb 5, 2026 | 1.17 | 1.18 | 1.15 | 1.16 | 1.16 | -0.85% | 19,098,860 |
| Feb 4, 2026 | 1.18 | 1.21 | 1.16 | 1.17 | 1.17 | -0.85% | 30,611,690 |
| Feb 3, 2026 | 1.15 | 1.20 | 1.15 | 1.18 | 1.18 | 2.61% | 34,647,640 |
| Feb 2, 2026 | 1.15 | 1.18 | 1.12 | 1.15 | 1.15 | - | 27,016,270 |
| Feb 1, 2026 | 1.16 | 1.19 | 1.14 | 1.15 | 1.15 | -0.86% | 15,721,780 |
| Jan 28, 2026 | 1.22 | 1.23 | 1.14 | 1.16 | 1.16 | -4.92% | 26,757,800 |
| Jan 27, 2026 | 1.27 | 1.28 | 1.21 | 1.22 | 1.22 | -3.94% | 13,107,270 |
| Jan 26, 2026 | 1.30 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 16,025,600 |
| Jan 25, 2026 | 1.28 | 1.34 | 1.29 | 1.30 | 1.30 | 1.56% | 51,360,950 |
| Jan 22, 2026 | 1.22 | 1.28 | 1.22 | 1.28 | 1.28 | 4.92% | 23,968,720 |
| Jan 21, 2026 | 1.23 | 1.23 | 1.20 | 1.22 | 1.22 | -0.81% | 5,203,166 |
| Jan 20, 2026 | 1.23 | 1.24 | 1.20 | 1.23 | 1.23 | - | 3,385,989 |
| Jan 19, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 4,641,841 |
| Jan 18, 2026 | 1.17 | 1.20 | 1.18 | 1.19 | 1.19 | 1.71% | 2,468,560 |
| Jan 15, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 4,637,528 |
| Jan 14, 2026 | 1.22 | 1.23 | 1.17 | 1.19 | 1.19 | -2.46% | 6,254,873 |
| Jan 13, 2026 | 1.24 | 1.26 | 1.22 | 1.22 | 1.22 | -1.61% | 4,779,679 |
| Jan 12, 2026 | 1.24 | 1.29 | 1.23 | 1.24 | 1.24 | - | 24,636,550 |
| Jan 11, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.24 | 2.48% | 7,461,013 |
| Jan 8, 2026 | 1.24 | 1.25 | 1.21 | 1.21 | 1.21 | -2.42% | 11,087,570 |
| Jan 6, 2026 | 1.20 | 1.25 | 1.21 | 1.24 | 1.24 | 3.33% | 9,964,453 |
| Jan 5, 2026 | 1.25 | 1.26 | 1.20 | 1.20 | 1.20 | -4.00% | 16,134,890 |
| Jan 4, 2026 | 1.27 | 1.29 | 1.24 | 1.25 | 1.25 | -1.57% | 6,533,707 |
| Dec 31, 2025 | 1.31 | 1.33 | 1.26 | 1.27 | 1.27 | -3.05% | 17,371,150 |
| Dec 30, 2025 | 1.27 | 1.35 | 1.30 | 1.31 | 1.31 | 3.15% | 34,746,810 |