The Arab Ceramic Co. (EGX:CERA)
Egypt · Delayed Price · Currency is EGP 1.070
+0.030 (2.88%)
At close: Nov 5, 2026
The Arab Ceramic Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 1.04 | 1.08 | 1.05 | 1.07 | 1.07 | 2.88% | 57,849,321 |
| Nov 4, 2026 | 1.03 | 1.06 | 1.04 | 1.04 | 1.04 | 0.97% | 48,405,967 |
| Nov 3, 2026 | 1.02 | 1.03 | 1.00 | 1.03 | 1.03 | 0.98% | 61,274,785 |
| Nov 2, 2026 | 1.04 | 1.06 | 0.99 | 1.02 | 1.02 | -1.92% | 45,865,917 |
| Nov 1, 2026 | 1.06 | 1.07 | 1.02 | 1.04 | 1.04 | -1.89% | 43,158,484 |
| Oct 29, 2026 | 1.03 | 1.08 | 1.01 | 1.06 | 1.06 | 2.91% | 81,058,161 |
| Oct 28, 2026 | 1.05 | 1.07 | 1.01 | 1.03 | 1.03 | -1.90% | 77,401,115 |
| Oct 27, 2026 | 0.99 | 1.05 | 1.00 | 1.05 | 1.05 | 6.06% | 74,550,480 |
| Oct 26, 2026 | 1.01 | 1.04 | 0.93 | 0.99 | 0.99 | -1.98% | 93,583,843 |
| Oct 25, 2026 | 1.14 | 1.14 | 1.01 | 1.01 | 1.01 | -11.40% | 81,757,490 |
| Oct 22, 2026 | 1.22 | 1.23 | 1.13 | 1.14 | 1.14 | -6.56% | 85,601,434 |
| Oct 21, 2026 | 1.24 | 1.29 | 1.22 | 1.22 | 1.22 | -1.61% | 100,256,345 |
| Oct 20, 2026 | 1.22 | 1.27 | 1.22 | 1.24 | 1.24 | 1.64% | 64,470,451 |
| Oct 19, 2026 | 1.20 | 1.27 | 1.18 | 1.22 | 1.22 | 1.67% | 88,683,256 |
| Oct 18, 2026 | 1.27 | 1.26 | 1.20 | 1.20 | 1.20 | -5.51% | 67,344,917 |
| Oct 15, 2026 | 1.30 | 1.36 | 1.26 | 1.27 | 1.27 | -2.31% | 127,801,809 |
| Oct 14, 2026 | 1.23 | 1.32 | 1.23 | 1.30 | 1.30 | 5.69% | 94,521,758 |
| Oct 13, 2026 | 1.27 | 1.32 | 1.21 | 1.23 | 1.23 | -3.15% | 85,820,241 |
| Oct 12, 2026 | 1.34 | 1.37 | 1.27 | 1.27 | 1.27 | -5.22% | 62,297,139 |
| Oct 11, 2026 | 1.38 | 1.40 | 1.34 | 1.34 | 1.34 | -2.90% | 65,870,565 |
| Oct 7, 2026 | 1.41 | 1.43 | 1.36 | 1.38 | 1.38 | -2.13% | 109,041,457 |
| Oct 6, 2026 | 1.47 | 1.49 | 1.40 | 1.41 | 1.41 | -4.08% | 152,671,017 |
| Oct 5, 2026 | 1.45 | 1.51 | 1.43 | 1.47 | 1.47 | 1.38% | 125,863,665 |
| Oct 4, 2026 | 1.41 | 1.48 | 1.39 | 1.45 | 1.45 | 2.84% | 184,775,587 |
| Oct 1, 2026 | 1.27 | 1.42 | 1.26 | 1.41 | 1.41 | 11.02% | 106,493,739 |
| Sep 30, 2026 | 1.20 | 1.27 | 1.18 | 1.27 | 1.27 | 5.83% | 45,355,178 |
| Sep 29, 2026 | 1.25 | 1.27 | 1.18 | 1.20 | 1.20 | -4.00% | 48,827,612 |
| Sep 28, 2026 | 1.22 | 1.30 | 1.18 | 1.25 | 1.25 | 2.46% | 87,516,311 |
| Sep 27, 2026 | 1.30 | 1.34 | 1.20 | 1.22 | 1.22 | -6.15% | 91,458,051 |
| Sep 24, 2026 | 1.35 | 1.38 | 1.29 | 1.30 | 1.30 | -3.70% | 115,234,913 |
| Sep 23, 2026 | 1.39 | 1.41 | 1.35 | 1.35 | 1.35 | -2.88% | 40,076,032 |
| Sep 22, 2026 | 1.37 | 1.43 | 1.36 | 1.39 | 1.39 | 1.46% | 55,241,681 |
| Sep 21, 2026 | 1.46 | 1.47 | 1.36 | 1.37 | 1.37 | -6.16% | 70,222,125 |
| Sep 20, 2026 | 1.47 | 1.50 | 1.43 | 1.46 | 1.46 | -0.68% | 41,208,849 |
| Sep 17, 2026 | 1.47 | 1.50 | 1.44 | 1.47 | 1.47 | - | 110,057,453 |
| Sep 16, 2026 | 1.41 | 1.48 | 1.40 | 1.47 | 1.47 | 4.26% | 94,773,293 |
| Sep 15, 2026 | 1.38 | 1.43 | 1.35 | 1.41 | 1.41 | 2.17% | 97,675,433 |
| Sep 14, 2026 | 1.55 | 1.60 | 1.34 | 1.38 | 1.38 | -10.97% | 267,670,442 |
| Sep 13, 2026 | 1.65 | 1.65 | 1.55 | 1.55 | 1.55 | -6.06% | 109,285,601 |
| Sep 10, 2026 | 1.74 | 1.76 | 1.65 | 1.65 | 1.65 | -5.17% | 72,523,199 |
| Sep 9, 2026 | 1.71 | 1.85 | 1.69 | 1.74 | 1.74 | 1.75% | 87,486,028 |
| Sep 8, 2026 | 1.77 | 1.88 | 1.68 | 1.71 | 1.71 | -3.39% | 102,760,267 |
| Sep 7, 2026 | 1.80 | 2.08 | 1.75 | 1.77 | 1.77 | -1.67% | 175,545,705 |
| Sep 6, 2026 | 1.50 | 1.80 | 1.53 | 1.80 | 1.80 | 20.00% | 86,988,869 |
| Sep 3, 2026 | 1.40 | 1.50 | 1.38 | 1.50 | 1.50 | 7.14% | 51,139,009 |
| Sep 2, 2026 | 1.25 | 1.45 | 1.25 | 1.40 | 1.40 | 12.00% | 225,163,597 |
| Sep 1, 2026 | 1.24 | 1.26 | 1.22 | 1.25 | 1.25 | 0.81% | 10,993,584 |
| Aug 31, 2026 | 1.28 | 1.28 | 1.24 | 1.24 | 1.24 | -3.13% | 8,270,706 |
| Aug 30, 2026 | 1.29 | 1.30 | 1.27 | 1.28 | 1.28 | -0.78% | 4,799,185 |
| Aug 26, 2026 | 1.28 | 1.30 | 1.27 | 1.29 | 1.29 | 0.78% | 4,092,282 |