Al Ezz Ceramics & Porcelain Co. (EGX:ECAP)
Egypt · Delayed Price · Currency is EGP 26.59
+1.46 (5.81%)
At close: Apr 2, 2026
EGX:ECAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.13 | 26.60 | 25.07 | 26.59 | 26.59 | 5.81% | 296,846 |
| Apr 1, 2026 | 25.01 | 25.60 | 25.05 | 25.13 | 25.13 | 0.48% | 73,508 |
| Mar 31, 2026 | 25.12 | 25.70 | 24.90 | 25.01 | 25.01 | -0.44% | 92,840 |
| Mar 30, 2026 | 25.73 | 26.00 | 25.00 | 25.12 | 25.12 | -2.37% | 96,674 |
| Mar 29, 2026 | 26.01 | 26.02 | 25.71 | 25.73 | 25.73 | -1.08% | 60,096 |
| Mar 26, 2026 | 26.38 | 26.85 | 26.01 | 26.01 | 26.01 | -1.40% | 171,992 |
| Mar 25, 2026 | 26.02 | 26.70 | 26.00 | 26.38 | 26.38 | 1.38% | 216,751 |
| Mar 24, 2026 | 25.95 | 26.46 | 26.00 | 26.02 | 26.02 | 0.27% | 74,378 |
| Mar 18, 2026 | 25.57 | 26.35 | 25.60 | 25.95 | 25.95 | 1.49% | 73,084 |
| Mar 17, 2026 | 25.43 | 26.16 | 25.36 | 25.57 | 25.57 | 0.55% | 32,143 |
| Mar 16, 2026 | 25.92 | 26.20 | 25.15 | 25.43 | 25.43 | -1.89% | 58,049 |
| Mar 15, 2026 | 26.02 | 26.37 | 25.85 | 25.92 | 25.92 | -0.38% | 78,457 |
| Mar 12, 2026 | 26.38 | 26.87 | 26.00 | 26.02 | 26.02 | -1.36% | 86,057 |
| Mar 11, 2026 | 26.11 | 26.93 | 26.14 | 26.38 | 26.38 | 1.03% | 84,277 |
| Mar 10, 2026 | 26.33 | 26.70 | 25.50 | 26.11 | 26.11 | -0.84% | 133,684 |
| Mar 9, 2026 | 26.70 | 27.24 | 26.15 | 26.33 | 26.33 | -1.39% | 111,471 |
| Mar 8, 2026 | 26.12 | 26.90 | 26.12 | 26.70 | 26.70 | 2.22% | 73,612 |
| Mar 5, 2026 | 25.83 | 26.70 | 26.00 | 26.12 | 26.12 | 1.12% | 86,737 |
| Mar 4, 2026 | 25.06 | 26.29 | 25.06 | 25.83 | 25.83 | 3.07% | 91,166 |
| Mar 3, 2026 | 24.99 | 25.85 | 24.61 | 25.06 | 25.06 | 0.28% | 80,069 |
| Mar 2, 2026 | 24.92 | 25.90 | 24.84 | 24.99 | 24.99 | 0.28% | 88,480 |
| Mar 1, 2026 | 26.09 | 25.39 | 23.51 | 24.92 | 24.92 | -4.48% | 143,761 |
| Feb 26, 2026 | 26.50 | 26.90 | 26.09 | 26.09 | 26.09 | -1.55% | 259,698 |
| Feb 25, 2026 | 27.85 | 27.76 | 26.50 | 26.50 | 26.50 | -4.85% | 395,857 |
| Feb 24, 2026 | 27.88 | 28.18 | 27.55 | 27.85 | 27.85 | -0.11% | 98,250 |
| Feb 23, 2026 | 27.50 | 28.24 | 27.53 | 27.88 | 27.88 | 1.38% | 68,710 |
| Feb 22, 2026 | 28.22 | 28.80 | 27.50 | 27.50 | 27.50 | -2.55% | 192,128 |
| Feb 19, 2026 | 29.27 | 29.35 | 28.19 | 28.22 | 28.22 | -3.59% | 102,339 |
| Feb 18, 2026 | 29.19 | 29.60 | 29.07 | 29.27 | 29.27 | 0.27% | 93,044 |
| Feb 17, 2026 | 29.51 | 29.70 | 29.03 | 29.19 | 29.19 | -1.08% | 98,666 |
| Feb 16, 2026 | 29.70 | 29.96 | 29.49 | 29.51 | 29.51 | -0.64% | 365,594 |
| Feb 15, 2026 | 29.21 | 29.87 | 29.07 | 29.70 | 29.70 | 1.68% | 452,906 |
| Feb 12, 2026 | 28.83 | 29.39 | 28.60 | 29.21 | 29.21 | 1.32% | 157,843 |
| Feb 11, 2026 | 29.12 | 29.50 | 28.80 | 28.83 | 28.83 | -1.00% | 385,007 |
| Feb 10, 2026 | 29.22 | 30.21 | 28.83 | 29.12 | 29.12 | -0.34% | 1,446,344 |
| Feb 9, 2026 | 29.71 | 29.90 | 29.13 | 29.22 | 29.22 | -1.65% | 258,238 |
| Feb 8, 2026 | 29.41 | 30.30 | 29.40 | 29.71 | 29.71 | 1.02% | 477,836 |
| Feb 5, 2026 | 29.45 | 29.70 | 28.40 | 29.41 | 29.41 | -0.14% | 74,355 |
| Feb 4, 2026 | 29.31 | 29.93 | 29.31 | 29.45 | 29.45 | 0.48% | 123,113 |
| Feb 3, 2026 | 28.32 | 29.50 | 28.35 | 29.31 | 29.31 | 3.50% | 370,270 |
| Feb 2, 2026 | 28.24 | 28.40 | 28.07 | 28.32 | 28.32 | 0.28% | 52,747 |
| Feb 1, 2026 | 28.34 | 28.49 | 27.41 | 28.24 | 28.24 | -0.35% | 42,266 |
| Jan 28, 2026 | 28.23 | 28.74 | 27.27 | 28.34 | 28.34 | 0.39% | 104,885 |
| Jan 27, 2026 | 28.46 | 28.83 | 28.05 | 28.23 | 28.23 | -0.81% | 84,884 |
| Jan 26, 2026 | 28.73 | 29.10 | 28.41 | 28.46 | 28.46 | -0.94% | 91,315 |
| Jan 25, 2026 | 28.75 | 29.43 | 28.70 | 28.73 | 28.73 | -0.07% | 100,979 |
| Jan 22, 2026 | 28.11 | 29.25 | 28.30 | 28.75 | 28.75 | 2.28% | 146,737 |
| Jan 21, 2026 | 28.27 | 28.74 | 28.01 | 28.11 | 28.11 | -0.57% | 47,460 |
| Jan 20, 2026 | 28.76 | 29.17 | 28.14 | 28.27 | 28.27 | -1.70% | 136,612 |
| Jan 19, 2026 | 28.92 | 28.98 | 28.56 | 28.76 | 28.76 | -0.55% | 70,473 |