The Arab Ceramic Co. (EGX:CERA)
Egypt · Delayed Price · Currency is EGP 1.100
0.00 (0.00%)
At close: Dec 2, 2025
The Arab Ceramic Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 1.10 | 1.11 | 1.09 | 1.10 | 1.10 | - | 2,657,960 |
| Dec 1, 2025 | 1.10 | 1.14 | 1.10 | 1.10 | 1.10 | - | 8,833,618 |
| Nov 30, 2025 | 1.08 | 1.11 | 1.08 | 1.10 | 1.10 | 1.85% | 4,494,117 |
| Nov 27, 2025 | 1.07 | 1.09 | 1.05 | 1.08 | 1.08 | 0.93% | 2,980,965 |
| Nov 26, 2025 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 2,368,599 |
| Nov 25, 2025 | 1.12 | 1.14 | 1.09 | 1.09 | 1.09 | -2.68% | 5,035,260 |
| Nov 24, 2025 | 1.10 | 1.16 | 1.10 | 1.12 | 1.12 | 1.82% | 18,951,220 |
| Nov 23, 2025 | 1.09 | 1.11 | 1.09 | 1.10 | 1.10 | 0.92% | 9,723,388 |
| Nov 20, 2025 | 1.09 | 1.11 | 1.08 | 1.09 | 1.09 | - | 5,020,318 |
| Nov 19, 2025 | 1.08 | 1.11 | 1.07 | 1.09 | 1.09 | 0.93% | 5,970,419 |
| Nov 18, 2025 | 1.10 | 1.15 | 1.08 | 1.08 | 1.08 | -1.82% | 20,082,030 |
| Nov 17, 2025 | 1.10 | 1.11 | 1.07 | 1.10 | 1.10 | - | 8,742,460 |
| Nov 16, 2025 | 1.12 | 1.14 | 1.10 | 1.10 | 1.10 | -1.79% | 6,291,608 |
| Nov 13, 2025 | 1.14 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 6,113,882 |
| 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 |