The General Company for Ceramic and Porcelain Products (EGX:PRCL)
Egypt · Delayed Price · Currency is EGP 15.24
+0.11 (0.73%)
At close: Feb 2, 2026
EGX:PRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 16.37 | 17.00 | 16.33 | 16.52 | 16.52 | 0.92% | 1,073,323 |
| Dec 28, 2025 | 16.51 | 16.67 | 16.36 | 16.37 | 16.37 | -0.85% | 386,590 |
| Dec 25, 2025 | 16.90 | 17.08 | 16.50 | 16.51 | 16.51 | -2.31% | 810,845 |
| Dec 24, 2025 | 16.90 | 17.70 | 16.80 | 16.90 | 16.90 | - | 2,297,585 |
| 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 |