The General Company for Ceramic and Porcelain Products (EGX:PRCL)
Egypt · Delayed Price · Currency is EGP 15.40
-0.30 (-1.91%)
At close: Mar 12, 2026
EGX:PRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 15.70 | 15.75 | 15.27 | 15.40 | 15.40 | -1.91% | 299,874 |
| Mar 11, 2026 | 15.60 | 15.80 | 15.50 | 15.70 | 15.70 | 0.64% | 367,119 |
| Mar 10, 2026 | 15.51 | 15.87 | 15.49 | 15.60 | 15.60 | 0.58% | 209,799 |
| Mar 9, 2026 | 15.49 | 15.69 | 15.10 | 15.51 | 15.51 | 0.13% | 508,173 |
| Mar 8, 2026 | 15.82 | 16.00 | 15.36 | 15.49 | 15.49 | -2.09% | 583,767 |
| Mar 5, 2026 | 15.58 | 16.25 | 15.65 | 15.82 | 15.82 | 1.54% | 704,161 |
| Mar 4, 2026 | 15.00 | 15.64 | 15.06 | 15.58 | 15.58 | 3.87% | 547,973 |
| Mar 3, 2026 | 15.22 | 15.45 | 14.85 | 15.00 | 15.00 | -1.45% | 403,437 |
| Mar 2, 2026 | 15.38 | 15.80 | 15.12 | 15.22 | 15.22 | -1.04% | 351,388 |
| Mar 1, 2026 | 15.43 | 15.84 | 13.80 | 15.38 | 15.38 | -0.32% | 736,028 |
| Feb 26, 2026 | 15.30 | 15.89 | 15.01 | 15.43 | 15.43 | 0.85% | 433,465 |
| Feb 25, 2026 | 16.05 | 16.19 | 15.30 | 15.30 | 15.30 | -4.67% | 1,055,590 |
| Feb 24, 2026 | 16.48 | 16.60 | 16.03 | 16.05 | 16.05 | -2.61% | 718,905 |
| Feb 23, 2026 | 16.32 | 16.49 | 16.30 | 16.48 | 16.48 | 0.98% | 394,663 |
| Feb 22, 2026 | 17.00 | 17.15 | 16.30 | 16.32 | 16.32 | -4.00% | 855,637 |
| Feb 19, 2026 | 17.54 | 17.60 | 16.91 | 17.00 | 17.00 | -3.08% | 555,621 |
| Feb 18, 2026 | 17.18 | 17.64 | 17.18 | 17.54 | 17.54 | 2.10% | 819,490 |
| Feb 17, 2026 | 17.39 | 17.55 | 17.10 | 17.18 | 17.18 | -1.21% | 778,240 |
| Feb 16, 2026 | 17.85 | 18.05 | 17.25 | 17.39 | 17.39 | -2.58% | 1,558,637 |
| Feb 15, 2026 | 17.89 | 18.75 | 17.80 | 17.85 | 17.85 | -0.22% | 2,653,742 |
| Feb 12, 2026 | 17.59 | 18.25 | 17.65 | 17.89 | 17.89 | 1.71% | 2,354,003 |
| Feb 11, 2026 | 18.20 | 18.24 | 17.50 | 17.59 | 17.59 | -3.35% | 1,320,615 |
| Feb 10, 2026 | 17.13 | 18.60 | 17.18 | 18.20 | 18.20 | 6.25% | 4,088,354 |
| Feb 9, 2026 | 17.15 | 17.35 | 16.76 | 17.13 | 17.13 | -0.12% | 2,125,647 |
| Feb 8, 2026 | 16.13 | 17.15 | 16.15 | 17.15 | 17.15 | 6.32% | 2,246,565 |
| Feb 5, 2026 | 16.15 | 16.21 | 15.84 | 16.13 | 16.13 | -0.12% | 654,749 |
| Feb 4, 2026 | 16.35 | 16.47 | 16.00 | 16.15 | 16.15 | -1.22% | 823,773 |
| Feb 3, 2026 | 15.24 | 16.35 | 15.22 | 16.35 | 16.35 | 7.28% | 2,568,366 |
| Feb 2, 2026 | 15.13 | 15.51 | 15.00 | 15.24 | 15.24 | 0.73% | 560,906 |
| Feb 1, 2026 | 15.00 | 15.28 | 14.84 | 15.13 | 15.13 | 0.87% | 465,070 |
| Jan 28, 2026 | 15.46 | 15.53 | 14.71 | 15.00 | 15.00 | -2.98% | 715,175 |
| Jan 27, 2026 | 14.85 | 15.55 | 14.80 | 15.46 | 15.46 | 4.11% | 1,609,328 |
| Jan 26, 2026 | 15.18 | 15.36 | 14.81 | 14.85 | 14.85 | -2.17% | 659,771 |
| Jan 25, 2026 | 15.45 | 15.70 | 15.00 | 15.18 | 15.18 | -1.75% | 323,827 |
| Jan 22, 2026 | 15.10 | 15.70 | 15.11 | 15.45 | 15.45 | 2.32% | 908,206 |
| Jan 21, 2026 | 15.13 | 15.30 | 15.06 | 15.10 | 15.10 | -0.20% | 202,425 |
| Jan 20, 2026 | 15.07 | 15.40 | 15.06 | 15.13 | 15.13 | 0.40% | 451,517 |
| Jan 19, 2026 | 15.30 | 15.30 | 14.93 | 15.07 | 15.07 | -1.50% | 291,317 |
| Jan 18, 2026 | 15.08 | 15.47 | 14.91 | 15.30 | 15.30 | 1.46% | 60,775 |
| Jan 15, 2026 | 15.23 | 15.45 | 14.80 | 15.08 | 15.08 | -0.98% | 462,669 |
| Jan 14, 2026 | 15.58 | 15.74 | 15.01 | 15.23 | 15.23 | -2.25% | 566,355 |
| Jan 13, 2026 | 15.95 | 16.00 | 15.55 | 15.58 | 15.58 | -2.32% | 1,070,191 |
| Jan 12, 2026 | 16.30 | 16.65 | 15.93 | 15.95 | 15.95 | -2.15% | 650,771 |
| Jan 11, 2026 | 16.21 | 16.54 | 16.12 | 16.30 | 16.30 | 0.56% | 600,259 |
| Jan 8, 2026 | 16.10 | 16.66 | 16.00 | 16.21 | 16.21 | 0.68% | 871,288 |
| Jan 6, 2026 | 15.86 | 16.39 | 15.85 | 16.10 | 16.10 | 1.51% | 900,606 |
| Jan 5, 2026 | 16.16 | 16.37 | 15.80 | 15.86 | 15.86 | -1.86% | 608,214 |
| Jan 4, 2026 | 16.10 | 16.30 | 16.00 | 16.16 | 16.16 | 0.37% | 326,467 |
| Dec 31, 2025 | 16.41 | 16.64 | 16.00 | 16.10 | 16.10 | -1.89% | 444,842 |
| Dec 30, 2025 | 16.52 | 16.88 | 16.35 | 16.41 | 16.41 | -0.67% | 407,505 |