Al Ezz Ceramics & Porcelain Co. (EGX:ECAP)
Egypt flag Egypt · Delayed Price · Currency is EGP
29.83
-0.03 (-0.10%)
At close: Oct 2, 2025

EGX:ECAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202529.8630.2029.6529.8329.83-0.10%254,764
Oct 1, 202529.6930.6129.4329.8629.860.57%301,671
Sep 30, 202529.4330.1829.4829.6929.690.88%224,269
Sep 29, 202529.0130.2529.0129.4329.431.45%478,633
Sep 28, 202528.4129.4528.4229.0129.012.11%147,077
Sep 25, 202528.4428.8828.3028.4128.41-0.11%117,632
Sep 24, 202528.3928.8928.2228.4428.440.18%141,792
Sep 23, 202528.3528.8028.0028.3928.390.14%208,269
Sep 22, 202528.3128.9628.3128.3528.350.14%128,301
Sep 21, 202528.9929.4828.2628.3128.31-2.35%221,859
Sep 18, 202529.5529.8028.9428.9928.99-1.90%212,437
Sep 17, 202529.6029.9929.4029.5529.55-0.17%146,724
Sep 16, 202530.5230.8929.1229.6029.60-3.01%377,140
Sep 15, 202531.5831.8830.5030.5230.52-3.36%439,572
Sep 14, 202531.6031.9631.4031.5831.58-0.06%289,071
Sep 11, 202531.3931.8631.3431.6031.600.67%158,596
Sep 10, 202531.3631.6731.2331.3931.390.10%143,934
Sep 9, 202531.7331.9731.3031.3631.36-1.17%173,495
Sep 8, 202531.8632.3531.7331.7331.73-0.41%370,667
Sep 7, 202531.8032.1931.6731.8631.860.19%321,900
Sep 3, 202531.9732.5031.6531.8031.80-0.53%177,338
Sep 2, 202531.5332.6031.5031.9731.971.40%317,906
Sep 1, 202531.1032.1831.1831.5331.531.38%339,277
Aug 31, 202532.1732.9531.1031.1031.10-3.33%656,069
Aug 28, 202531.1232.9031.1532.1732.173.37%899,475
Aug 27, 202531.5031.5031.0631.1231.12-1.21%217,676
Aug 26, 202531.8432.5031.3031.5031.50-1.07%486,111
Aug 25, 202531.3032.5031.3131.8431.841.73%1,147,273
Aug 24, 202530.2631.4030.3231.3031.303.44%750,245
Aug 21, 202530.6130.8830.2230.2630.26-1.14%231,942
Aug 20, 202531.2131.4530.6030.6130.61-1.92%242,406
Aug 19, 202531.0031.5031.0331.2131.210.68%269,565
Aug 18, 202531.0331.7030.8531.0031.00-0.10%529,659
Aug 17, 202531.3031.6731.0031.0331.03-0.86%304,880
Aug 14, 202531.4731.7731.0031.3031.30-0.54%399,964
Aug 13, 202531.4231.9931.3031.4731.470.16%350,931
Aug 12, 202531.1232.1031.1431.4231.420.96%589,423
Aug 11, 202531.9031.9230.9131.1231.12-2.45%422,120
Aug 10, 202531.8132.0031.6331.9031.900.28%267,953
Aug 7, 202531.4132.2831.4131.8131.811.27%389,346
Aug 6, 202531.5331.9031.2831.4131.41-0.38%279,864
Aug 5, 202531.6232.3031.4531.5331.53-0.28%341,634
Aug 4, 202532.1532.7031.5831.6231.62-1.65%329,734
Aug 3, 202530.9932.7030.6132.1532.153.74%623,590
Jul 31, 202531.0831.5230.8130.9930.99-0.29%442,504
Jul 30, 202532.0032.2830.9031.0831.08-2.88%269,918
Jul 29, 202531.7432.7231.4132.0032.000.82%341,786
Jul 28, 202533.0233.2531.7431.7431.74-3.88%499,742
Jul 27, 202532.7033.5032.4033.0233.020.98%487,059
Jul 23, 202533.0133.5232.3132.7032.70-0.94%429,762