The Arab Ceramic Co. (EGX:CERA)
Egypt · Delayed Price · Currency is EGP 1.320
+0.020 (1.54%)
At close: Aug 5, 2026
The Arab Ceramic Co. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2026 | 1.20 | 1.23 | 1.20 | 1.21 | 1.21 | 0.83% | 6,290,852 |
| Jun 29, 2026 | 1.22 | 1.22 | 1.19 | 1.20 | 1.20 | -1.64% | 4,738,731 |
| Jun 28, 2026 | 1.24 | 1.26 | 1.20 | 1.22 | 1.22 | -1.61% | 9,457,539 |
| Jun 25, 2026 | 1.24 | 1.28 | 1.22 | 1.24 | 1.24 | - | 33,105,807 |
| Jun 24, 2026 | 1.23 | 1.25 | 1.21 | 1.24 | 1.24 | 0.81% | 7,095,802 |
| Jun 23, 2026 | 1.24 | 1.25 | 1.22 | 1.23 | 1.23 | -0.81% | 8,750,969 |
| Jun 22, 2026 | 1.26 | 1.27 | 1.23 | 1.24 | 1.24 | -1.59% | 8,752,705 |
| Jun 21, 2026 | 1.26 | 1.28 | 1.24 | 1.26 | 1.26 | - | 18,499,257 |
| Jun 17, 2026 | 1.29 | 1.31 | 1.25 | 1.26 | 1.26 | -2.33% | 58,162,580 |
| Jun 16, 2026 | 1.18 | 1.30 | 1.17 | 1.29 | 1.29 | 9.32% | 63,324,910 |
| Jun 15, 2026 | 1.18 | 1.20 | 1.17 | 1.18 | 1.18 | - | 7,389,664 |
| Jun 14, 2026 | 1.16 | 1.19 | 1.17 | 1.18 | 1.18 | 1.72% | 4,697,647 |
| Jun 11, 2026 | 1.18 | 1.18 | 1.15 | 1.16 | 1.16 | -1.69% | 5,478,460 |
| Jun 10, 2026 | 1.20 | 1.21 | 1.17 | 1.18 | 1.18 | -1.67% | 8,556,110 |
| Jun 9, 2026 | 1.20 | 1.22 | 1.19 | 1.20 | 1.20 | - | 25,017,160 |
| Jun 8, 2026 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 1.69% | 33,735,980 |
| Jun 7, 2026 | 1.18 | 1.21 | 1.17 | 1.18 | 1.18 | - | 6,720,671 |
| Jun 4, 2026 | 1.19 | 1.21 | 1.17 | 1.18 | 1.18 | -0.84% | 11,922,150 |
| Jun 3, 2026 | 1.17 | 1.21 | 1.17 | 1.19 | 1.19 | 1.71% | 12,198,730 |
| Jun 2, 2026 | 1.16 | 1.18 | 1.16 | 1.17 | 1.17 | 0.86% | 4,324,587 |
| Jun 1, 2026 | 1.15 | 1.17 | 1.15 | 1.16 | 1.16 | 0.87% | 1,759,769 |
| May 25, 2026 | 1.15 | 1.16 | 1.14 | 1.15 | 1.15 | - | 2,410,864 |
| May 24, 2026 | 1.14 | 1.17 | 1.14 | 1.15 | 1.15 | 0.88% | 3,968,386 |
| May 21, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | -1.72% | 6,847,279 |
| May 20, 2026 | 1.19 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 8,757,723 |
| May 19, 2026 | 1.17 | 1.19 | 1.16 | 1.19 | 1.19 | 1.71% | 6,089,500 |
| May 18, 2026 | 1.19 | 1.19 | 1.16 | 1.17 | 1.17 | -1.68% | 5,784,225 |