The General Company for Ceramic and Porcelain Products (EGX:PRCL)
Egypt · Delayed Price · Currency is EGP 13.90
+0.33 (2.43%)
At close: Dec 1, 2025
EGX:PRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 13.90 | 14.30 | 13.75 | 13.75 | 13.75 | -1.08% | 303,943 |
| Dec 1, 2025 | 13.57 | 13.90 | 13.49 | 13.90 | 13.90 | 2.43% | 841,102 |
| Nov 30, 2025 | 13.70 | 13.84 | 13.57 | 13.57 | 13.57 | -0.95% | 224,834 |
| Nov 27, 2025 | 13.70 | 13.78 | 13.20 | 13.70 | 13.70 | - | 220,294 |
| Nov 26, 2025 | 13.85 | 13.98 | 13.60 | 13.70 | 13.70 | -1.08% | 228,121 |
| Nov 25, 2025 | 14.10 | 14.22 | 13.83 | 13.85 | 13.85 | -1.77% | 265,259 |
| Nov 24, 2025 | 14.01 | 14.41 | 14.05 | 14.10 | 14.10 | 0.64% | 496,499 |
| Nov 23, 2025 | 14.08 | 14.19 | 14.00 | 14.01 | 14.01 | -0.50% | 294,154 |
| Nov 20, 2025 | 14.20 | 14.39 | 14.05 | 14.08 | 14.08 | -0.85% | 463,406 |
| Nov 19, 2025 | 14.07 | 14.20 | 13.91 | 14.20 | 14.20 | 0.92% | 360,117 |
| Nov 18, 2025 | 14.32 | 14.38 | 14.05 | 14.07 | 14.07 | -1.75% | 522,692 |
| Nov 17, 2025 | 14.40 | 14.45 | 14.07 | 14.32 | 14.32 | -0.56% | 526,431 |
| Nov 16, 2025 | 14.47 | 14.74 | 14.40 | 14.40 | 14.40 | -0.48% | 461,485 |
| Nov 13, 2025 | 14.46 | 14.87 | 14.47 | 14.47 | 14.47 | 0.07% | 462,527 |
| Nov 12, 2025 | 14.73 | 14.85 | 14.40 | 14.46 | 14.46 | -1.83% | 308,599 |
| Nov 11, 2025 | 14.61 | 14.98 | 14.61 | 14.73 | 14.73 | 0.82% | 556,544 |
| Nov 10, 2025 | 14.71 | 14.79 | 14.42 | 14.61 | 14.61 | -0.68% | 629,844 |
| Nov 9, 2025 | 14.85 | 15.00 | 14.70 | 14.71 | 14.71 | -0.94% | 489,280 |
| Nov 6, 2025 | 15.18 | 15.30 | 14.80 | 14.85 | 14.85 | -2.17% | 677,883 |
| Nov 5, 2025 | 15.30 | 15.74 | 15.01 | 15.18 | 15.18 | -0.78% | 2,361,525 |
| Nov 4, 2025 | 14.81 | 15.48 | 14.74 | 15.30 | 15.30 | 3.31% | 1,725,787 |
| Nov 3, 2025 | 15.01 | 15.10 | 14.67 | 14.81 | 14.81 | -1.33% | 705,811 |
| Nov 2, 2025 | 14.97 | 15.16 | 14.81 | 15.01 | 15.01 | 0.27% | 553,925 |
| Oct 30, 2025 | 14.75 | 15.44 | 14.90 | 14.97 | 14.97 | 1.49% | 2,236,268 |
| Oct 29, 2025 | 15.10 | 15.18 | 14.55 | 14.75 | 14.75 | -2.32% | 1,007,521 |
| Oct 28, 2025 | 14.61 | 15.64 | 14.90 | 15.10 | 15.10 | 3.35% | 3,912,593 |
| Oct 27, 2025 | 14.00 | 14.74 | 13.99 | 14.61 | 14.61 | 4.36% | 1,662,616 |
| Oct 26, 2025 | 14.02 | 14.20 | 13.87 | 14.00 | 14.00 | -0.14% | 495,345 |
| Oct 23, 2025 | 14.12 | 14.25 | 13.98 | 14.02 | 14.02 | -0.71% | 435,395 |
| Oct 22, 2025 | 13.97 | 14.39 | 14.03 | 14.12 | 14.12 | 1.07% | 794,277 |
| Oct 21, 2025 | 14.29 | 14.52 | 13.95 | 13.97 | 13.97 | -2.24% | 672,322 |
| Oct 20, 2025 | 14.32 | 14.55 | 14.26 | 14.29 | 14.29 | -0.21% | 468,341 |
| Oct 19, 2025 | 14.21 | 14.39 | 14.23 | 14.32 | 14.32 | 0.77% | 335,028 |
| Oct 16, 2025 | 14.17 | 14.40 | 14.15 | 14.21 | 14.21 | 0.28% | 616,958 |
| Oct 15, 2025 | 14.45 | 14.65 | 14.15 | 14.17 | 14.17 | -1.94% | 893,160 |
| Oct 14, 2025 | 14.47 | 14.94 | 14.40 | 14.45 | 14.45 | -0.14% | 1,366,508 |
| Oct 13, 2025 | 14.45 | 14.72 | 14.40 | 14.47 | 14.47 | 0.14% | 1,184,042 |
| Oct 12, 2025 | 14.34 | 15.00 | 14.26 | 14.45 | 14.45 | 0.77% | 2,078,708 |
| Oct 8, 2025 | 14.60 | 14.70 | 14.26 | 14.34 | 14.34 | -1.78% | 1,047,221 |
| Oct 7, 2025 | 14.03 | 14.93 | 14.20 | 14.60 | 14.60 | 4.06% | 4,095,648 |
| Oct 6, 2025 | 14.29 | 14.40 | 13.85 | 14.03 | 14.03 | -1.82% | 1,671,983 |
| Oct 5, 2025 | 13.13 | 14.45 | 13.13 | 14.29 | 14.29 | 8.83% | 5,764,701 |
| Oct 2, 2025 | 13.34 | 13.50 | 13.11 | 13.13 | 13.13 | -1.57% | 278,152 |
| Oct 1, 2025 | 13.54 | 13.66 | 13.23 | 13.34 | 13.34 | -1.48% | 828,277 |
| Sep 30, 2025 | 13.65 | 13.86 | 13.47 | 13.54 | 13.54 | -0.81% | 1,137,242 |
| Sep 29, 2025 | 13.06 | 13.85 | 12.90 | 13.65 | 13.65 | 4.52% | 2,322,861 |
| Sep 28, 2025 | 13.02 | 13.20 | 12.90 | 13.06 | 13.06 | 0.31% | 321,729 |
| Sep 25, 2025 | 12.90 | 13.20 | 12.85 | 13.02 | 13.02 | 0.93% | 381,053 |
| Sep 24, 2025 | 12.72 | 13.06 | 12.70 | 12.90 | 12.90 | 1.42% | 426,327 |
| Sep 23, 2025 | 13.11 | 13.45 | 12.62 | 12.72 | 12.72 | -2.97% | 960,008 |