The General Company for Ceramic and Porcelain Products (EGX:PRCL)
Egypt · Delayed Price · Currency is EGP 16.90
+0.09 (0.54%)
At close: Dec 23, 2025
EGX:PRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 23, 2025 | 16.81 | 16.98 | 16.32 | 16.90 | 16.90 | 0.54% | 1,554,150 |
| Dec 22, 2025 | 15.50 | 17.30 | 15.75 | 16.81 | 16.81 | 8.45% | 5,993,768 |
| Dec 21, 2025 | 15.30 | 15.50 | 15.22 | 15.50 | 15.50 | 1.31% | 346,932 |
| Dec 18, 2025 | 15.34 | 15.45 | 15.21 | 15.30 | 15.30 | -0.26% | 284,704 |
| Dec 17, 2025 | 15.34 | 15.89 | 15.13 | 15.34 | 15.34 | - | 777,282 |
| Dec 16, 2025 | 15.55 | 15.56 | 15.22 | 15.34 | 15.34 | -1.35% | 681,881 |
| Dec 15, 2025 | 15.52 | 15.94 | 15.41 | 15.55 | 15.55 | 0.19% | 558,844 |
| Dec 14, 2025 | 15.51 | 15.60 | 15.20 | 15.52 | 15.52 | 0.06% | 1,033,238 |
| Dec 11, 2025 | 16.02 | 16.10 | 15.49 | 15.51 | 15.51 | -3.18% | 990,722 |
| Dec 10, 2025 | 16.27 | 16.45 | 16.00 | 16.02 | 16.02 | -1.54% | 920,096 |
| Dec 9, 2025 | 15.57 | 16.50 | 15.60 | 16.27 | 16.27 | 4.50% | 4,090,514 |
| Dec 8, 2025 | 15.70 | 15.77 | 15.31 | 15.57 | 15.57 | -0.83% | 1,149,317 |
| Dec 7, 2025 | 14.81 | 15.70 | 14.75 | 15.70 | 15.70 | 6.01% | 1,921,961 |
| Dec 4, 2025 | 14.00 | 14.95 | 14.06 | 14.81 | 14.81 | 5.79% | 1,532,527 |
| Dec 3, 2025 | 13.75 | 14.02 | 13.80 | 14.00 | 14.00 | 1.82% | 282,060 |
| 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 |