Al Ezz Ceramics & Porcelain Co. (EGX:ECAP)
Egypt · Delayed Price · Currency is EGP 31.08
+0.60 (1.97%)
At close: Jun 4, 2026
EGX:ECAP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2026 | 30.48 | 31.50 | 30.06 | 31.08 | 31.08 | 1.97% | 263,224 |
| Jun 3, 2026 | 30.18 | 30.50 | 29.80 | 30.48 | 30.48 | 0.99% | 162,889 |
| Jun 2, 2026 | 30.33 | 30.55 | 30.10 | 30.18 | 30.18 | -0.49% | 63,226 |
| Jun 1, 2026 | 30.36 | 30.89 | 30.00 | 30.33 | 30.33 | -0.10% | 126,407 |
| May 25, 2026 | 29.32 | 30.50 | 29.36 | 30.36 | 30.36 | 3.55% | 165,520 |
| May 24, 2026 | 29.23 | 29.60 | 29.13 | 29.32 | 29.32 | 0.31% | 36,822 |
| May 21, 2026 | 29.02 | 29.68 | 29.02 | 29.23 | 29.23 | 0.72% | 55,521 |
| May 20, 2026 | 29.12 | 29.45 | 28.89 | 29.02 | 29.02 | -0.34% | 142,497 |
| May 19, 2026 | 29.00 | 29.90 | 28.70 | 29.12 | 29.12 | 0.41% | 78,637 |
| May 18, 2026 | 30.30 | 30.30 | 29.00 | 29.00 | 29.00 | -4.29% | 142,760 |
| May 17, 2026 | 30.92 | 30.92 | 30.01 | 30.30 | 30.30 | -2.01% | 80,997 |
| May 14, 2026 | 31.14 | 31.29 | 30.35 | 30.92 | 30.92 | -0.71% | 149,764 |
| May 13, 2026 | 30.88 | 31.33 | 30.64 | 31.14 | 31.14 | 0.84% | 233,129 |
| May 12, 2026 | 30.64 | 31.05 | 30.64 | 30.88 | 30.88 | 0.78% | 189,361 |
| May 11, 2026 | 30.50 | 30.79 | 30.10 | 30.64 | 30.64 | 0.46% | 167,358 |
| May 10, 2026 | 29.80 | 30.80 | 29.80 | 30.50 | 30.50 | 2.35% | 369,985 |
| May 6, 2026 | 29.37 | 29.80 | 29.16 | 29.80 | 29.80 | 1.46% | 209,761 |
| May 5, 2026 | 29.69 | 29.80 | 29.10 | 29.37 | 29.37 | -1.08% | 159,287 |
| May 4, 2026 | 29.00 | 29.69 | 28.55 | 29.69 | 29.69 | 2.38% | 384,105 |
| May 3, 2026 | 28.50 | 29.25 | 28.54 | 29.00 | 29.00 | 1.75% | 327,655 |
| Apr 30, 2026 | 27.89 | 28.69 | 27.82 | 28.50 | 28.50 | 2.19% | 466,197 |
| Apr 29, 2026 | 28.23 | 28.33 | 27.60 | 27.89 | 27.89 | -1.20% | 169,048 |
| Apr 28, 2026 | 28.36 | 28.45 | 28.15 | 28.23 | 28.23 | -0.46% | 88,622 |
| Apr 27, 2026 | 28.45 | 28.64 | 28.13 | 28.36 | 28.36 | -0.32% | 125,460 |
| Apr 26, 2026 | 28.47 | 28.99 | 28.31 | 28.45 | 28.45 | -0.07% | 127,389 |
| Apr 23, 2026 | 28.35 | 28.57 | 28.30 | 28.47 | 28.47 | 0.42% | 154,486 |
| Apr 22, 2026 | 28.26 | 28.89 | 28.27 | 28.35 | 28.35 | 0.32% | 100,534 |
| Apr 21, 2026 | 28.02 | 29.30 | 28.20 | 28.26 | 28.26 | 0.86% | 699,407 |
| Apr 20, 2026 | 27.37 | 28.19 | 27.37 | 28.02 | 28.02 | 2.37% | 843,257 |
| Apr 19, 2026 | 26.62 | 27.48 | 26.70 | 27.37 | 27.37 | 2.82% | 354,233 |
| Apr 16, 2026 | 26.58 | 27.10 | 26.57 | 26.62 | 26.62 | 0.15% | 304,227 |
| Apr 15, 2026 | 26.59 | 27.04 | 26.52 | 26.58 | 26.58 | -0.04% | 165,984 |
| Apr 14, 2026 | 26.60 | 26.95 | 26.50 | 26.59 | 26.59 | -0.04% | 110,277 |
| Apr 9, 2026 | 26.91 | 27.10 | 26.55 | 26.60 | 26.60 | -1.15% | 128,205 |
| Apr 8, 2026 | 26.31 | 27.39 | 26.75 | 26.91 | 26.91 | 2.28% | 182,698 |
| Apr 7, 2026 | 27.00 | 27.37 | 26.30 | 26.31 | 26.31 | -2.56% | 190,509 |
| Apr 6, 2026 | 27.11 | 27.60 | 26.81 | 27.00 | 27.00 | -0.41% | 187,708 |
| Apr 5, 2026 | 26.59 | 28.00 | 26.41 | 27.11 | 27.11 | 1.96% | 604,613 |
| 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 |