Skip to main content
logo
Al Ezz Ceramics & Porcelain Co. (EGX:ECAP)
Egypt flag Egypt · Delayed Price · Currency is EGP
28.47
+0.12 (0.42%)
At close: Apr 23, 2026

EGX:ECAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 202628.3528.5728.3028.4728.470.42%154,486
Apr 22, 202628.2628.8928.2728.3528.350.32%100,534
Apr 21, 202628.0229.3028.2028.2628.260.86%699,407
Apr 20, 202627.3728.1927.3728.0228.022.37%843,257
Apr 19, 202626.6227.4826.7027.3727.372.82%354,233
Apr 16, 202626.5827.1026.5726.6226.620.15%304,227
Apr 15, 202626.5927.0426.5226.5826.58-0.04%165,984
Apr 14, 202626.6026.9526.5026.5926.59-0.04%110,277
Apr 9, 202626.9127.1026.5526.6026.60-1.15%128,205
Apr 8, 202626.3127.3926.7526.9126.912.28%182,698
Apr 7, 202627.0027.3726.3026.3126.31-2.56%190,509
Apr 6, 202627.1127.6026.8127.0027.00-0.41%187,708
Apr 5, 202626.5928.0026.4127.1127.111.96%604,613
Apr 2, 202625.1326.6025.0726.5926.595.81%296,846
Apr 1, 202625.0125.6025.0525.1325.130.48%73,508
Mar 31, 202625.1225.7024.9025.0125.01-0.44%92,840
Mar 30, 202625.7326.0025.0025.1225.12-2.37%96,674
Mar 29, 202626.0126.0225.7125.7325.73-1.08%60,096
Mar 26, 202626.3826.8526.0126.0126.01-1.40%171,992
Mar 25, 202626.0226.7026.0026.3826.381.38%216,751
Mar 24, 202625.9526.4626.0026.0226.020.27%74,378
Mar 18, 202625.5726.3525.6025.9525.951.49%73,084
Mar 17, 202625.4326.1625.3625.5725.570.55%32,143
Mar 16, 202625.9226.2025.1525.4325.43-1.89%58,049
Mar 15, 202626.0226.3725.8525.9225.92-0.38%78,457
Mar 12, 202626.3826.8726.0026.0226.02-1.36%86,057
Mar 11, 202626.1126.9326.1426.3826.381.03%84,277
Mar 10, 202626.3326.7025.5026.1126.11-0.84%133,684
Mar 9, 202626.7027.2426.1526.3326.33-1.39%111,471
Mar 8, 202626.1226.9026.1226.7026.702.22%73,612
Mar 5, 202625.8326.7026.0026.1226.121.12%86,737
Mar 4, 202625.0626.2925.0625.8325.833.07%91,166
Mar 3, 202624.9925.8524.6125.0625.060.28%80,069
Mar 2, 202624.9225.9024.8424.9924.990.28%88,480
Mar 1, 202626.0925.3923.5124.9224.92-4.48%143,761
Feb 26, 202626.5026.9026.0926.0926.09-1.55%259,698
Feb 25, 202627.8527.7626.5026.5026.50-4.85%395,857
Feb 24, 202627.8828.1827.5527.8527.85-0.11%98,250
Feb 23, 202627.5028.2427.5327.8827.881.38%68,710
Feb 22, 202628.2228.8027.5027.5027.50-2.55%192,128
Feb 19, 202629.2729.3528.1928.2228.22-3.59%102,339
Feb 18, 202629.1929.6029.0729.2729.270.27%93,044
Feb 17, 202629.5129.7029.0329.1929.19-1.08%98,666
Feb 16, 202629.7029.9629.4929.5129.51-0.64%365,594
Feb 15, 202629.2129.8729.0729.7029.701.68%452,906
Feb 12, 202628.8329.3928.6029.2129.211.32%157,843
Feb 11, 202629.1229.5028.8028.8328.83-1.00%385,007
Feb 10, 202629.2230.2128.8329.1229.12-0.34%1,446,344
Feb 9, 202629.7129.9029.1329.2229.22-1.65%258,238
Feb 8, 202629.4130.3029.4029.7129.711.02%477,836