The General Company for Ceramic and Porcelain Products (EGX:PRCL)
Egypt · Delayed Price · Currency is EGP 14.45
-0.30 (-2.03%)
At close: Sep 9, 2025
EGX:PRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.75 | 15.07 | 14.06 | 14.45 | 14.45 | -2.03% | 1,442,837 |
| Sep 8, 2025 | 14.71 | 15.07 | 14.60 | 14.75 | 14.75 | 0.27% | 1,933,546 |
| Sep 7, 2025 | 15.00 | 16.08 | 14.70 | 14.71 | 14.71 | -1.93% | 7,002,282 |
| Sep 3, 2025 | 15.06 | 15.25 | 14.72 | 15.00 | 15.00 | -0.40% | 1,187,435 |
| Sep 2, 2025 | 15.12 | 15.68 | 14.95 | 15.06 | 15.06 | -0.40% | 1,996,305 |
| Sep 1, 2025 | 15.17 | 16.94 | 14.83 | 15.12 | 15.12 | -0.33% | 7,415,902 |
| Aug 31, 2025 | 14.20 | 16.30 | 14.01 | 15.17 | 15.17 | 6.83% | 6,877,922 |
| Aug 28, 2025 | 12.80 | 15.32 | 13.00 | 14.20 | 14.20 | 10.94% | 5,734,849 |
| Aug 27, 2025 | 12.82 | 13.40 | 12.70 | 12.80 | 12.80 | -0.16% | 4,750,586 |
| Aug 26, 2025 | 12.42 | 13.30 | 12.35 | 12.82 | 12.82 | 3.22% | 3,100,625 |
| Aug 25, 2025 | 12.10 | 12.75 | 11.95 | 12.42 | 12.42 | 2.64% | 2,770,347 |
| Aug 24, 2025 | 11.29 | 12.29 | 11.32 | 12.10 | 12.10 | 7.17% | 2,424,746 |
| Aug 21, 2025 | 11.28 | 11.30 | 11.12 | 11.29 | 11.29 | 0.09% | 360,275 |
| Aug 20, 2025 | 11.65 | 11.74 | 11.26 | 11.28 | 11.28 | -3.18% | 736,276 |
| Aug 19, 2025 | 11.74 | 11.89 | 11.61 | 11.65 | 11.65 | -0.77% | 417,254 |
| Aug 18, 2025 | 11.71 | 12.05 | 11.74 | 11.74 | 11.74 | 0.26% | 1,704,417 |
| Aug 17, 2025 | 11.15 | 11.75 | 11.20 | 11.71 | 11.71 | 5.02% | 1,428,300 |
| Aug 14, 2025 | 11.23 | 11.30 | 11.01 | 11.15 | 11.15 | -0.71% | 406,227 |
| Aug 13, 2025 | 11.26 | 11.39 | 11.13 | 11.23 | 11.23 | -0.27% | 433,253 |
| Aug 12, 2025 | 11.33 | 11.45 | 11.16 | 11.26 | 11.26 | -0.62% | 996,063 |
| Aug 11, 2025 | 11.73 | 12.09 | 11.29 | 11.33 | 11.33 | -3.41% | 4,563,140 |
| Aug 10, 2025 | 11.16 | 11.73 | 10.95 | 11.73 | 11.73 | 5.11% | 1,697,891 |
| Aug 7, 2025 | 10.80 | 11.49 | 10.85 | 11.16 | 11.16 | 3.33% | 3,046,578 |
| Aug 6, 2025 | 10.26 | 11.19 | 10.17 | 10.80 | 10.80 | 5.26% | 3,922,054 |
| Aug 5, 2025 | 10.31 | 10.40 | 10.25 | 10.26 | 10.26 | -0.48% | 152,612 |
| Aug 4, 2025 | 10.24 | 10.43 | 10.28 | 10.31 | 10.31 | 0.68% | 290,914 |
| Aug 3, 2025 | 10.06 | 10.40 | 10.03 | 10.24 | 10.24 | 1.79% | 376,668 |
| Jul 31, 2025 | 10.03 | 10.14 | 10.05 | 10.06 | 10.06 | 0.30% | 117,984 |
| Jul 30, 2025 | 10.11 | 10.25 | 10.01 | 10.03 | 10.03 | -0.79% | 236,731 |
| Jul 29, 2025 | 10.10 | 10.21 | 10.10 | 10.11 | 10.11 | 0.10% | 360,288 |
| Jul 28, 2025 | 10.16 | 10.29 | 10.09 | 10.10 | 10.10 | -0.59% | 351,635 |
| Jul 27, 2025 | 10.20 | 10.28 | 10.06 | 10.16 | 10.16 | -0.39% | 250,034 |
| Jul 23, 2025 | 10.21 | 10.30 | 10.17 | 10.20 | 10.20 | -0.10% | 181,636 |
| Jul 22, 2025 | 10.28 | 10.44 | 10.18 | 10.21 | 10.21 | -0.68% | 413,584 |
| Jul 21, 2025 | 10.39 | 10.49 | 10.26 | 10.28 | 10.28 | -1.06% | 408,282 |
| Jul 20, 2025 | 10.33 | 10.41 | 10.26 | 10.39 | 10.39 | 0.58% | 251,493 |
| Jul 17, 2025 | 10.12 | 10.50 | 10.25 | 10.33 | 10.33 | 2.08% | 687,433 |
| Jul 16, 2025 | 10.25 | 10.37 | 10.02 | 10.12 | 10.12 | -1.27% | 305,578 |
| Jul 15, 2025 | 10.38 | 10.45 | 10.11 | 10.25 | 10.25 | -1.25% | 289,243 |
| Jul 14, 2025 | 10.34 | 10.46 | 10.30 | 10.38 | 10.38 | 0.39% | 359,667 |
| Jul 13, 2025 | 10.36 | 10.75 | 10.33 | 10.34 | 10.34 | -0.19% | 360,324 |
| Jul 10, 2025 | 10.44 | 10.54 | 10.32 | 10.36 | 10.36 | -0.77% | 176,437 |
| Jul 9, 2025 | 10.49 | 10.60 | 10.40 | 10.44 | 10.44 | -0.48% | 95,315 |
| Jul 7, 2025 | 10.61 | 10.79 | 10.42 | 10.49 | 10.49 | -1.13% | 566,587 |
| Jul 6, 2025 | 10.45 | 10.84 | 10.50 | 10.61 | 10.61 | 1.53% | 973,159 |
| Jul 2, 2025 | 10.16 | 10.67 | 10.31 | 10.45 | 10.45 | 2.85% | 1,268,367 |
| Jul 1, 2025 | 10.33 | 10.40 | 10.11 | 10.16 | 10.16 | -1.65% | 443,215 |
| Jun 30, 2025 | 10.31 | 10.58 | 10.23 | 10.33 | 10.33 | 0.19% | 755,047 |
| Jun 29, 2025 | 10.10 | 10.50 | 10.25 | 10.31 | 10.31 | 2.08% | 442,282 |
| Jun 25, 2025 | 10.08 | 10.20 | 9.90 | 10.10 | 10.10 | 0.20% | 430,299 |