The Arab Ceramic Co. (EGX:CERA)
Egypt · Delayed Price · Currency is EGP 1.380
-0.170 (-10.97%)
At close: Sep 14, 2026
The Arab Ceramic Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 25, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -0.78% | 4,937,203 |
| Aug 24, 2026 | 1.32 | 1.33 | 1.29 | 1.29 | 1.29 | -2.27% | 7,622,887 |
| Aug 23, 2026 | 1.26 | 1.32 | 1.26 | 1.32 | 1.32 | 4.76% | 14,578,491 |
| Aug 20, 2026 | 1.26 | 1.27 | 1.23 | 1.26 | 1.26 | - | 5,387,880 |
| Aug 19, 2026 | 1.30 | 1.31 | 1.25 | 1.26 | 1.26 | -3.08% | 13,787,060 |
| Aug 18, 2026 | 1.31 | 1.35 | 1.29 | 1.30 | 1.30 | -0.76% | 38,754,570 |
| Aug 17, 2026 | 1.33 | 1.34 | 1.30 | 1.31 | 1.31 | -1.50% | 8,435,372 |
| Aug 16, 2026 | 1.33 | 1.35 | 1.32 | 1.33 | 1.33 | - | 6,499,085 |
| Aug 13, 2026 | 1.32 | 1.37 | 1.32 | 1.33 | 1.33 | 0.76% | 17,707,640 |
| Aug 12, 2026 | 1.33 | 1.34 | 1.32 | 1.32 | 1.32 | -0.75% | 6,120,261 |
| Aug 11, 2026 | 1.32 | 1.35 | 1.32 | 1.33 | 1.33 | 0.76% | 18,407,110 |
| Aug 10, 2026 | 1.35 | 1.36 | 1.31 | 1.32 | 1.32 | -2.22% | 8,626,203 |
| Aug 9, 2026 | 1.34 | 1.37 | 1.33 | 1.35 | 1.35 | 0.75% | 13,839,758 |
| Aug 6, 2026 | 1.32 | 1.34 | 1.30 | 1.34 | 1.34 | 1.52% | 8,093,867 |
| Aug 5, 2026 | 1.30 | 1.34 | 1.30 | 1.32 | 1.32 | 1.54% | 7,468,874 |
| Aug 4, 2026 | 1.30 | 1.32 | 1.29 | 1.30 | 1.30 | - | 5,064,774 |
| Aug 3, 2026 | 1.30 | 1.34 | 1.30 | 1.30 | 1.30 | - | 8,297,721 |
| Aug 2, 2026 | 1.26 | 1.31 | 1.27 | 1.30 | 1.30 | 3.17% | 6,125,012 |
| Jul 30, 2026 | 1.30 | 1.30 | 1.25 | 1.26 | 1.26 | -3.08% | 8,344,291 |
| Jul 29, 2026 | 1.34 | 1.35 | 1.29 | 1.30 | 1.30 | -2.99% | 18,579,445 |
| Jul 28, 2026 | 1.34 | 1.36 | 1.33 | 1.34 | 1.34 | - | 6,658,604 |
| Jul 27, 2026 | 1.35 | 1.38 | 1.34 | 1.34 | 1.34 | -0.74% | 15,075,777 |
| Jul 26, 2026 | 1.33 | 1.37 | 1.34 | 1.35 | 1.35 | 1.50% | 11,614,602 |
| Jul 22, 2026 | 1.34 | 1.35 | 1.32 | 1.33 | 1.33 | -0.75% | 12,504,584 |
| Jul 21, 2026 | 1.36 | 1.37 | 1.33 | 1.34 | 1.34 | -1.47% | 12,245,196 |
| Jul 20, 2026 | 1.37 | 1.39 | 1.34 | 1.36 | 1.36 | -0.73% | 19,849,328 |
| Jul 19, 2026 | 1.42 | 1.43 | 1.36 | 1.37 | 1.37 | -3.52% | 27,702,815 |
| Jul 16, 2026 | 1.38 | 1.46 | 1.38 | 1.42 | 1.42 | 2.90% | 48,408,294 |
| Jul 15, 2026 | 1.30 | 1.39 | 1.31 | 1.38 | 1.38 | 6.15% | 36,687,659 |
| Jul 14, 2026 | 1.32 | 1.32 | 1.29 | 1.30 | 1.30 | -1.52% | 11,680,710 |
| Jul 13, 2026 | 1.32 | 1.33 | 1.30 | 1.32 | 1.32 | - | 8,638,597 |
| Jul 12, 2026 | 1.33 | 1.35 | 1.32 | 1.32 | 1.32 | -0.75% | 20,545,739 |
| Jul 9, 2026 | 1.27 | 1.33 | 1.27 | 1.33 | 1.33 | 4.72% | 43,047,831 |
| Jul 8, 2026 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 18,081,581 |
| Jul 7, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 9,793,332 |
| Jul 6, 2026 | 1.23 | 1.27 | 1.23 | 1.26 | 1.26 | 2.44% | 23,879,886 |
| Jul 5, 2026 | 1.22 | 1.24 | 1.21 | 1.23 | 1.23 | 0.82% | 11,275,393 |
| Jul 1, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 9,182,420 |