Al Ezz Ceramics & Porcelain Co. (EGX:ECAP)
Egypt · Delayed Price · Currency is EGP 32.17
+1.05 (3.37%)
At close: Aug 28, 2025
EGX:ECAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 31.12 | 32.10 | 31.14 | 31.42 | 31.42 | 0.96% | 589,423 |
| Aug 11, 2025 | 31.90 | 31.92 | 30.91 | 31.12 | 31.12 | -2.45% | 422,120 |
| Aug 10, 2025 | 31.81 | 32.00 | 31.63 | 31.90 | 31.90 | 0.28% | 267,953 |
| Aug 7, 2025 | 31.41 | 32.28 | 31.41 | 31.81 | 31.81 | 1.27% | 389,346 |
| Aug 6, 2025 | 31.53 | 31.90 | 31.28 | 31.41 | 31.41 | -0.38% | 279,864 |
| Aug 5, 2025 | 31.62 | 32.30 | 31.45 | 31.53 | 31.53 | -0.28% | 341,634 |
| Aug 4, 2025 | 32.15 | 32.70 | 31.58 | 31.62 | 31.62 | -1.65% | 329,734 |
| Aug 3, 2025 | 30.99 | 32.70 | 30.61 | 32.15 | 32.15 | 3.74% | 623,590 |
| Jul 31, 2025 | 31.08 | 31.52 | 30.81 | 30.99 | 30.99 | -0.29% | 442,504 |
| Jul 30, 2025 | 32.00 | 32.28 | 30.90 | 31.08 | 31.08 | -2.88% | 269,918 |
| Jul 29, 2025 | 31.74 | 32.72 | 31.41 | 32.00 | 32.00 | 0.82% | 341,786 |
| Jul 28, 2025 | 33.02 | 33.25 | 31.74 | 31.74 | 31.74 | -3.88% | 499,742 |
| Jul 27, 2025 | 32.70 | 33.50 | 32.40 | 33.02 | 33.02 | 0.98% | 487,059 |
| Jul 23, 2025 | 33.01 | 33.52 | 32.31 | 32.70 | 32.70 | -0.94% | 429,762 |
| Jul 22, 2025 | 33.05 | 33.90 | 33.00 | 33.01 | 33.01 | -0.12% | 471,825 |
| Jul 21, 2025 | 33.84 | 34.10 | 33.03 | 33.05 | 33.05 | -2.33% | 490,481 |
| Jul 20, 2025 | 33.79 | 34.45 | 33.00 | 33.84 | 33.84 | 0.15% | 707,259 |
| Jul 17, 2025 | 37.00 | 35.90 | 33.51 | 33.79 | 33.79 | -8.68% | 1,820,191 |
| Jul 16, 2025 | 31.99 | 37.00 | 30.60 | 37.00 | 37.00 | 15.66% | 1,465,001 |
| Jul 15, 2025 | 32.45 | 32.64 | 31.00 | 31.99 | 31.99 | -1.42% | 695,966 |
| Jul 14, 2025 | 31.60 | 32.60 | 31.65 | 32.45 | 32.45 | 2.69% | 665,904 |
| Jul 13, 2025 | 31.60 | 32.39 | 31.60 | 31.60 | 31.60 | - | 343,357 |
| Jul 10, 2025 | 31.96 | 32.76 | 31.56 | 31.60 | 31.60 | -1.13% | 450,692 |
| Jul 9, 2025 | 32.01 | 33.30 | 31.00 | 31.96 | 31.96 | -0.16% | 871,631 |
| Jul 7, 2025 | 33.89 | 34.43 | 31.80 | 32.01 | 32.01 | -5.55% | 2,079,805 |
| Jul 6, 2025 | 32.80 | 35.68 | 33.38 | 33.89 | 33.89 | 3.32% | 2,754,449 |
| Jul 2, 2025 | 28.60 | 33.90 | 29.05 | 32.80 | 32.80 | 14.69% | 3,810,246 |
| Jul 1, 2025 | 28.13 | 30.02 | 28.25 | 28.60 | 28.60 | 1.67% | 838,109 |
| Jun 30, 2025 | 27.00 | 29.90 | 26.41 | 28.13 | 28.13 | 4.19% | 1,274,151 |
| Jun 29, 2025 | 27.23 | 27.76 | 27.00 | 27.00 | 27.00 | -0.84% | 288,420 |
| Jun 25, 2025 | 26.96 | 27.48 | 26.85 | 27.23 | 27.23 | 1.00% | 608,115 |
| Jun 24, 2025 | 25.69 | 27.25 | 25.95 | 26.96 | 26.96 | 4.94% | 312,360 |
| Jun 23, 2025 | 25.43 | 26.00 | 25.43 | 25.69 | 25.69 | 1.02% | 157,058 |
| Jun 22, 2025 | 24.45 | 25.70 | 23.06 | 25.43 | 25.43 | 4.01% | 230,407 |
| Jun 19, 2025 | 25.41 | 25.77 | 24.36 | 24.45 | 24.45 | -3.78% | 153,495 |
| Jun 18, 2025 | 25.18 | 25.43 | 24.40 | 25.41 | 25.41 | 0.91% | 277,879 |
| Jun 17, 2025 | 25.59 | 26.20 | 25.08 | 25.18 | 25.18 | -1.60% | 164,624 |
| Jun 16, 2025 | 25.60 | 26.55 | 25.56 | 25.59 | 25.59 | -0.04% | 200,482 |