The Arab Ceramic Co. (EGX:CERA)
Egypt · Delayed Price · Currency is EGP 1.150
+0.020 (1.77%)
At close: Apr 23, 2026
The Arab Ceramic Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.13 | 1.17 | 1.12 | 1.15 | 1.15 | 1.77% | 24,185,300 |
| Apr 22, 2026 | 1.13 | 1.15 | 1.13 | 1.13 | 1.13 | - | 9,128,711 |
| Apr 21, 2026 | 1.12 | 1.14 | 1.11 | 1.13 | 1.13 | 0.89% | 10,998,650 |
| Apr 20, 2026 | 1.12 | 1.13 | 1.10 | 1.12 | 1.12 | - | 7,350,820 |
| Apr 19, 2026 | 1.10 | 1.13 | 1.10 | 1.12 | 1.12 | 1.82% | 12,691,590 |
| Apr 16, 2026 | 1.07 | 1.13 | 1.06 | 1.10 | 1.10 | 2.80% | 29,037,790 |
| Apr 15, 2026 | 1.06 | 1.07 | 1.06 | 1.07 | 1.07 | 0.94% | 3,858,736 |
| Apr 14, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 3,226,453 |
| Apr 9, 2026 | 1.06 | 1.07 | 1.05 | 1.06 | 1.06 | - | 3,920,025 |
| Apr 8, 2026 | 1.04 | 1.07 | 1.06 | 1.06 | 1.06 | 1.92% | 4,094,268 |
| Apr 7, 2026 | 1.08 | 1.09 | 1.04 | 1.04 | 1.04 | -3.70% | 12,050,360 |
| Apr 6, 2026 | 1.06 | 1.08 | 1.05 | 1.08 | 1.08 | 1.89% | 12,838,780 |
| Apr 5, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 6,554,786 |
| Apr 2, 2026 | 1.05 | 1.06 | 1.03 | 1.04 | 1.04 | -0.95% | 3,412,651 |
| Apr 1, 2026 | 1.03 | 1.06 | 1.03 | 1.05 | 1.05 | 1.94% | 2,711,326 |
| Mar 31, 2026 | 1.02 | 1.04 | 1.02 | 1.03 | 1.03 | 0.98% | 3,271,636 |
| Mar 30, 2026 | 1.05 | 1.06 | 1.02 | 1.02 | 1.02 | -2.86% | 5,424,967 |
| Mar 29, 2026 | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.94% | 3,785,889 |
| Mar 26, 2026 | 1.08 | 1.08 | 1.06 | 1.06 | 1.06 | -1.85% | 3,298,748 |
| Mar 25, 2026 | 1.07 | 1.09 | 1.07 | 1.08 | 1.08 | 0.93% | 3,856,286 |
| Mar 24, 2026 | 1.07 | 1.09 | 1.07 | 1.07 | 1.07 | - | 4,050,924 |
| Mar 18, 2026 | 1.06 | 1.07 | 1.05 | 1.07 | 1.07 | 0.94% | 2,295,424 |
| Mar 17, 2026 | 1.04 | 1.07 | 1.04 | 1.06 | 1.06 | 1.92% | 2,149,262 |
| Mar 16, 2026 | 1.07 | 1.08 | 1.03 | 1.04 | 1.04 | -2.80% | 3,436,218 |
| Mar 15, 2026 | 1.09 | 1.10 | 1.07 | 1.07 | 1.07 | -1.83% | 4,103,696 |
| Mar 12, 2026 | 1.10 | 1.12 | 1.09 | 1.09 | 1.09 | -0.91% | 7,015,011 |
| Mar 11, 2026 | 1.06 | 1.10 | 1.07 | 1.10 | 1.10 | 3.77% | 11,645,790 |
| Mar 10, 2026 | 1.06 | 1.08 | 1.05 | 1.06 | 1.06 | - | 2,687,623 |
| Mar 9, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -0.93% | 3,451,327 |
| Mar 8, 2026 | 1.07 | 1.09 | 1.06 | 1.07 | 1.07 | - | 3,292,753 |
| Mar 5, 2026 | 1.05 | 1.08 | 1.05 | 1.07 | 1.07 | 1.90% | 7,705,687 |
| Mar 4, 2026 | 1.03 | 1.07 | 1.02 | 1.05 | 1.05 | 1.94% | 7,373,062 |
| Mar 3, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 1.03 | - | 3,781,083 |
| Mar 2, 2026 | 1.05 | 1.06 | 1.02 | 1.03 | 1.03 | -1.90% | 4,720,139 |
| Mar 1, 2026 | 1.09 | 1.05 | 0.93 | 1.05 | 1.05 | -3.67% | 8,741,859 |
| Feb 26, 2026 | 1.07 | 1.09 | 1.06 | 1.09 | 1.09 | 1.87% | 5,945,031 |
| Feb 25, 2026 | 1.13 | 1.13 | 1.06 | 1.07 | 1.07 | -5.31% | 7,297,265 |
| Feb 24, 2026 | 1.15 | 1.15 | 1.12 | 1.13 | 1.13 | -1.74% | 4,491,992 |
| Feb 23, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 3,581,272 |
| Feb 22, 2026 | 1.15 | 1.16 | 1.10 | 1.14 | 1.14 | -0.87% | 8,076,705 |
| Feb 19, 2026 | 1.19 | 1.19 | 1.15 | 1.15 | 1.15 | -3.36% | 7,182,134 |
| Feb 18, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 2.59% | 10,596,170 |
| Feb 17, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 4,297,708 |
| Feb 16, 2026 | 1.17 | 1.18 | 1.15 | 1.15 | 1.15 | -1.71% | 9,102,468 |
| Feb 15, 2026 | 1.17 | 1.21 | 1.16 | 1.17 | 1.17 | - | 19,152,580 |
| Feb 12, 2026 | 1.17 | 1.19 | 1.16 | 1.17 | 1.17 | - | 13,471,540 |
| Feb 11, 2026 | 1.19 | 1.20 | 1.16 | 1.17 | 1.17 | -1.68% | 12,824,370 |
| Feb 10, 2026 | 1.19 | 1.22 | 1.18 | 1.19 | 1.19 | - | 25,492,950 |
| Feb 9, 2026 | 1.20 | 1.23 | 1.18 | 1.19 | 1.19 | -0.83% | 19,636,290 |
| Feb 8, 2026 | 1.16 | 1.20 | 1.16 | 1.20 | 1.20 | 3.45% | 27,742,660 |