The Arab Ceramic Co. (EGX:CERA)
Egypt · Delayed Price · Currency is EGP 1.150
0.00 (0.00%)
At close: Feb 2, 2026
The Arab Ceramic Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 1.23 | 1.30 | 1.22 | 1.27 | 1.27 | 3.25% | 29,261,560 |
| Dec 28, 2025 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 5,757,403 |
| Dec 25, 2025 | 1.25 | 1.27 | 1.23 | 1.24 | 1.24 | -0.80% | 5,152,535 |
| Dec 24, 2025 | 1.23 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 12,611,400 |
| Dec 23, 2025 | 1.23 | 1.25 | 1.22 | 1.23 | 1.23 | - | 7,367,861 |
| Dec 22, 2025 | 1.20 | 1.27 | 1.21 | 1.23 | 1.23 | 2.50% | 19,444,400 |
| Dec 21, 2025 | 1.21 | 1.22 | 1.19 | 1.20 | 1.20 | -0.83% | 7,661,361 |
| Dec 18, 2025 | 1.21 | 1.24 | 1.21 | 1.21 | 1.21 | - | 6,362,648 |
| Dec 17, 2025 | 1.23 | 1.26 | 1.21 | 1.21 | 1.21 | -1.63% | 7,064,916 |
| Dec 16, 2025 | 1.28 | 1.29 | 1.23 | 1.23 | 1.23 | -3.91% | 19,983,870 |
| Dec 15, 2025 | 1.31 | 1.33 | 1.27 | 1.28 | 1.28 | -2.29% | 11,175,980 |
| Dec 14, 2025 | 1.34 | 1.36 | 1.31 | 1.31 | 1.31 | -2.24% | 9,584,495 |
| Dec 11, 2025 | 1.35 | 1.39 | 1.32 | 1.34 | 1.34 | -0.74% | 21,870,820 |
| Dec 10, 2025 | 1.32 | 1.36 | 1.29 | 1.35 | 1.35 | 2.27% | 30,185,910 |
| Dec 9, 2025 | 1.20 | 1.37 | 1.22 | 1.32 | 1.32 | 10.00% | 87,041,750 |
| Dec 8, 2025 | 1.23 | 1.23 | 1.18 | 1.20 | 1.20 | -2.44% | 18,283,560 |
| Dec 7, 2025 | 1.09 | 1.26 | 1.11 | 1.23 | 1.23 | 12.84% | 38,184,030 |
| Dec 4, 2025 | 1.08 | 1.11 | 1.08 | 1.09 | 1.09 | 0.93% | 4,534,146 |
| Dec 3, 2025 | 1.10 | 1.12 | 1.08 | 1.08 | 1.08 | -1.82% | 3,338,262 |
| 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 |