Al Ezz Ceramics & Porcelain Co. (EGX:ECAP)
Egypt · Delayed Price · Currency is EGP 31.52
-0.50 (-1.56%)
At close: Oct 23, 2025
EGX:ECAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 32.02 | 32.34 | 30.20 | 31.52 | 31.52 | -1.56% | 363,497 |
| Oct 22, 2025 | 31.90 | 32.75 | 31.92 | 32.02 | 32.02 | 0.38% | 253,351 |
| Oct 21, 2025 | 32.40 | 32.73 | 31.80 | 31.90 | 31.90 | -1.54% | 425,172 |
| Oct 20, 2025 | 32.72 | 33.07 | 31.66 | 32.40 | 32.40 | -0.98% | 146,897 |
| Oct 19, 2025 | 32.84 | 33.40 | 32.67 | 32.72 | 32.72 | -0.37% | 214,730 |
| Oct 16, 2025 | 32.81 | 33.56 | 32.80 | 32.84 | 32.84 | 0.09% | 459,950 |
| Oct 15, 2025 | 33.18 | 33.75 | 32.81 | 32.81 | 32.81 | -1.12% | 542,635 |
| Oct 14, 2025 | 31.84 | 34.16 | 31.86 | 33.18 | 33.18 | 4.21% | 2,434,266 |
| Oct 13, 2025 | 31.08 | 32.24 | 31.34 | 31.84 | 31.84 | 2.45% | 690,888 |
| Oct 12, 2025 | 30.52 | 31.40 | 30.42 | 31.08 | 31.08 | 1.83% | 270,971 |
| Oct 8, 2025 | 30.66 | 30.95 | 30.20 | 30.52 | 30.52 | -0.46% | 155,147 |
| Oct 7, 2025 | 30.79 | 31.10 | 30.58 | 30.66 | 30.66 | -0.42% | 126,009 |
| Oct 6, 2025 | 31.10 | 31.48 | 30.71 | 30.79 | 30.79 | -1.00% | 297,804 |
| Oct 5, 2025 | 29.83 | 31.86 | 29.85 | 31.10 | 31.10 | 4.26% | 896,165 |
| Oct 2, 2025 | 29.86 | 30.20 | 29.65 | 29.83 | 29.83 | -0.10% | 254,764 |
| Oct 1, 2025 | 29.69 | 30.61 | 29.43 | 29.86 | 29.86 | 0.57% | 301,671 |
| Sep 30, 2025 | 29.43 | 30.18 | 29.48 | 29.69 | 29.69 | 0.88% | 224,269 |
| Sep 29, 2025 | 29.01 | 30.25 | 29.01 | 29.43 | 29.43 | 1.45% | 478,633 |
| Sep 28, 2025 | 28.41 | 29.45 | 28.42 | 29.01 | 29.01 | 2.11% | 147,077 |
| Sep 25, 2025 | 28.44 | 28.88 | 28.30 | 28.41 | 28.41 | -0.11% | 117,632 |
| Sep 24, 2025 | 28.39 | 28.89 | 28.22 | 28.44 | 28.44 | 0.18% | 141,792 |
| Sep 23, 2025 | 28.35 | 28.80 | 28.00 | 28.39 | 28.39 | 0.14% | 208,269 |
| Sep 22, 2025 | 28.31 | 28.96 | 28.31 | 28.35 | 28.35 | 0.14% | 128,301 |
| Sep 21, 2025 | 28.99 | 29.48 | 28.26 | 28.31 | 28.31 | -2.35% | 221,859 |
| Sep 18, 2025 | 29.55 | 29.80 | 28.94 | 28.99 | 28.99 | -1.90% | 212,437 |
| Sep 17, 2025 | 29.60 | 29.99 | 29.40 | 29.55 | 29.55 | -0.17% | 146,724 |
| Sep 16, 2025 | 30.52 | 30.89 | 29.12 | 29.60 | 29.60 | -3.01% | 377,140 |
| Sep 15, 2025 | 31.58 | 31.88 | 30.50 | 30.52 | 30.52 | -3.36% | 439,572 |
| Sep 14, 2025 | 31.60 | 31.96 | 31.40 | 31.58 | 31.58 | -0.06% | 289,071 |
| Sep 11, 2025 | 31.39 | 31.86 | 31.34 | 31.60 | 31.60 | 0.67% | 158,596 |
| Sep 10, 2025 | 31.36 | 31.67 | 31.23 | 31.39 | 31.39 | 0.10% | 143,934 |
| Sep 9, 2025 | 31.73 | 31.97 | 31.30 | 31.36 | 31.36 | -1.17% | 173,495 |
| Sep 8, 2025 | 31.86 | 32.35 | 31.73 | 31.73 | 31.73 | -0.41% | 370,667 |
| Sep 7, 2025 | 31.80 | 32.19 | 31.67 | 31.86 | 31.86 | 0.19% | 321,900 |
| Sep 3, 2025 | 31.97 | 32.50 | 31.65 | 31.80 | 31.80 | -0.53% | 177,338 |
| Sep 2, 2025 | 31.53 | 32.60 | 31.50 | 31.97 | 31.97 | 1.40% | 317,906 |
| Sep 1, 2025 | 31.10 | 32.18 | 31.18 | 31.53 | 31.53 | 1.38% | 339,277 |
| Aug 31, 2025 | 32.17 | 32.95 | 31.10 | 31.10 | 31.10 | -3.33% | 656,069 |
| Aug 28, 2025 | 31.12 | 32.90 | 31.15 | 32.17 | 32.17 | 3.37% | 899,475 |
| Aug 27, 2025 | 31.50 | 31.50 | 31.06 | 31.12 | 31.12 | -1.21% | 217,676 |
| Aug 26, 2025 | 31.84 | 32.50 | 31.30 | 31.50 | 31.50 | -1.07% | 486,111 |
| Aug 25, 2025 | 31.30 | 32.50 | 31.31 | 31.84 | 31.84 | 1.73% | 1,147,273 |
| Aug 24, 2025 | 30.26 | 31.40 | 30.32 | 31.30 | 31.30 | 3.44% | 750,245 |
| Aug 21, 2025 | 30.61 | 30.88 | 30.22 | 30.26 | 30.26 | -1.14% | 231,942 |
| Aug 20, 2025 | 31.21 | 31.45 | 30.60 | 30.61 | 30.61 | -1.92% | 242,406 |
| Aug 19, 2025 | 31.00 | 31.50 | 31.03 | 31.21 | 31.21 | 0.68% | 269,565 |
| Aug 18, 2025 | 31.03 | 31.70 | 30.85 | 31.00 | 31.00 | -0.10% | 529,659 |
| Aug 17, 2025 | 31.30 | 31.67 | 31.00 | 31.03 | 31.03 | -0.86% | 304,880 |
| Aug 14, 2025 | 31.47 | 31.77 | 31.00 | 31.30 | 31.30 | -0.54% | 399,964 |
| Aug 13, 2025 | 31.42 | 31.99 | 31.30 | 31.47 | 31.47 | 0.16% | 350,931 |