The Arab Ceramic Co. (EGX:CERA)
Egypt · Delayed Price · Currency is EGP 1.724
+0.010 (0.56%)
At close: Oct 22, 2025
The Arab Ceramic Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2025 | 1.27 | 1.33 | 1.23 | 1.24 | 1.24 | -2.13% | 34,399,410 |
| Aug 31, 2025 | 1.31 | 1.33 | 1.25 | 1.27 | 1.27 | -3.50% | 63,700,980 |
| Aug 28, 2025 | 1.19 | 1.33 | 1.17 | 1.31 | 1.31 | 10.61% | 104,326,904 |
| Aug 27, 2025 | 1.14 | 1.19 | 1.12 | 1.19 | 1.19 | 4.12% | 32,264,984 |
| Aug 26, 2025 | 1.07 | 1.17 | 1.07 | 1.14 | 1.14 | 6.84% | 95,295,314 |
| Aug 25, 2025 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 19,792,320 |
| Aug 24, 2025 | 1.06 | 1.09 | 1.06 | 1.07 | 1.07 | 0.66% | 15,551,684 |
| Aug 21, 2025 | 1.04 | 1.07 | 1.03 | 1.06 | 1.06 | 1.92% | 8,284,325 |
| Aug 20, 2025 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -1.23% | 8,534,764 |
| Aug 19, 2025 | 1.07 | 1.08 | 1.03 | 1.05 | 1.05 | -1.86% | 11,358,640 |
| Aug 18, 2025 | 1.04 | 1.11 | 1.05 | 1.07 | 1.07 | 3.17% | 41,961,090 |
| Aug 17, 2025 | 1.01 | 1.05 | 1.01 | 1.04 | 1.04 | 2.67% | 5,862,578 |
| Aug 14, 2025 | 1.01 | 1.04 | 0.99 | 1.01 | 1.01 | - | 4,287,061 |
| Aug 13, 2025 | 1.02 | 1.05 | 1.01 | 1.01 | 1.01 | -0.69% | 10,190,450 |