The General Company for Ceramic and Porcelain Products (EGX:PRCL)
Egypt · Delayed Price · Currency is EGP 13.97
-0.32 (-2.24%)
At close: Oct 21, 2025
EGX:PRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 13.25 | 13.70 | 13.10 | 13.11 | 13.11 | -1.06% | 1,460,672 |
| Sep 21, 2025 | 13.39 | 13.68 | 13.15 | 13.25 | 13.25 | -1.05% | 570,141 |
| Sep 18, 2025 | 13.31 | 13.80 | 13.25 | 13.39 | 13.39 | 0.60% | 606,879 |
| Sep 17, 2025 | 13.32 | 13.66 | 13.12 | 13.31 | 13.31 | -0.08% | 232,172 |
| Sep 16, 2025 | 13.82 | 14.00 | 13.03 | 13.32 | 13.32 | -3.62% | 726,174 |
| Sep 15, 2025 | 14.15 | 14.42 | 13.80 | 13.82 | 13.82 | -2.33% | 686,019 |
| Sep 14, 2025 | 14.28 | 14.90 | 13.80 | 14.15 | 14.15 | -0.91% | 1,204,901 |
| Sep 11, 2025 | 14.72 | 14.93 | 14.28 | 14.28 | 14.28 | -2.99% | 839,350 |
| Sep 10, 2025 | 14.45 | 15.10 | 14.42 | 14.72 | 14.72 | 1.87% | 1,935,418 |
| 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 |