The General Company for Ceramic and Porcelain Products (EGX:PRCL)
Egypt · Delayed Price · Currency is EGP 10.31
+0.07 (0.68%)
At close: Aug 4, 2025
EGX:PRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 9.63 | 10.13 | 9.77 | 10.08 | 10.08 | 4.67% | 584,227 |
| Jun 23, 2025 | 9.40 | 9.70 | 9.50 | 9.63 | 9.63 | 2.45% | 456,613 |
| Jun 22, 2025 | 9.18 | 9.43 | 8.84 | 9.40 | 9.40 | 2.40% | 258,026 |
| Jun 19, 2025 | 9.60 | 9.70 | 9.16 | 9.18 | 9.18 | -4.38% | 380,294 |
| Jun 18, 2025 | 9.54 | 9.67 | 9.37 | 9.60 | 9.60 | 0.63% | 201,596 |
| Jun 17, 2025 | 9.65 | 9.93 | 9.49 | 9.54 | 9.54 | -1.14% | 481,449 |
| Jun 16, 2025 | 9.72 | 10.00 | 9.55 | 9.65 | 9.65 | -0.72% | 438,030 |
| Jun 15, 2025 | 10.62 | 10.09 | 9.26 | 9.72 | 9.72 | -8.47% | 434,923 |
| Jun 12, 2025 | 11.05 | 11.10 | 10.62 | 10.62 | 10.62 | -3.89% | 1,035,023 |
| Jun 11, 2025 | 11.24 | 11.40 | 11.00 | 11.05 | 11.05 | -1.69% | 686,406 |
| Jun 10, 2025 | 11.25 | 11.54 | 11.21 | 11.24 | 11.24 | -0.09% | 789,751 |
| Jun 4, 2025 | 11.40 | 11.73 | 11.23 | 11.25 | 11.25 | -1.32% | 1,603,402 |
| Jun 3, 2025 | 10.89 | 11.74 | 10.94 | 11.40 | 11.40 | 4.68% | 5,190,282 |
| Jun 2, 2025 | 10.99 | 11.10 | 10.84 | 10.89 | 10.89 | -0.91% | 721,485 |
| Jun 1, 2025 | 10.67 | 11.05 | 10.69 | 10.99 | 10.99 | 3.00% | 896,748 |
| May 29, 2025 | 10.77 | 10.85 | 10.62 | 10.67 | 10.67 | -0.93% | 343,862 |
| May 28, 2025 | 10.90 | 11.00 | 10.68 | 10.77 | 10.77 | -1.19% | 456,046 |
| May 27, 2025 | 10.82 | 10.92 | 10.81 | 10.90 | 10.90 | 0.74% | 437,510 |
| May 26, 2025 | 10.87 | 11.08 | 10.82 | 10.82 | 10.82 | -0.46% | 750,669 |
| May 25, 2025 | 10.85 | 11.05 | 10.80 | 10.87 | 10.87 | 0.18% | 501,540 |
| May 22, 2025 | 10.85 | 11.05 | 10.80 | 10.85 | 10.85 | - | 405,301 |
| May 21, 2025 | 10.82 | 11.00 | 10.73 | 10.85 | 10.85 | 0.28% | 636,455 |
| May 20, 2025 | 10.86 | 11.15 | 10.81 | 10.82 | 10.82 | -0.37% | 730,178 |
| May 19, 2025 | 11.14 | 11.18 | 10.80 | 10.86 | 10.86 | -2.51% | 611,610 |