The General Company for Ceramic and Porcelain Products (EGX:PRCL)
Egypt · Delayed Price · Currency is EGP 32.28
+0.68 (2.15%)
At close: Sep 14, 2026
EGX:PRCL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 32.03 | 32.50 | 31.57 | 31.60 | 31.60 | -1.34% | 430,247 |
| Sep 10, 2026 | 31.70 | 32.30 | 31.46 | 32.03 | 32.03 | 1.04% | 104,355 |
| Sep 9, 2026 | 32.65 | 32.97 | 31.67 | 31.70 | 31.70 | -2.91% | 192,696 |
| Sep 8, 2026 | 34.28 | 34.28 | 32.50 | 32.65 | 32.65 | -4.75% | 249,792 |
| Sep 7, 2026 | 34.00 | 34.50 | 33.00 | 34.28 | 34.28 | 0.82% | 613,792 |
| Sep 6, 2026 | 31.90 | 34.13 | 31.52 | 34.00 | 34.00 | 6.58% | 1,726,281 |
| Sep 3, 2026 | 32.00 | 32.75 | 31.35 | 31.90 | 31.90 | -0.31% | 330,000 |
| Sep 2, 2026 | 32.20 | 32.50 | 31.63 | 32.00 | 32.00 | -0.62% | 226,729 |
| Sep 1, 2026 | 31.13 | 33.90 | 30.90 | 32.20 | 32.20 | 3.44% | 1,266,217 |
| Aug 31, 2026 | 32.84 | 34.60 | 31.00 | 31.13 | 31.13 | -5.21% | 928,293 |
| Aug 30, 2026 | 33.20 | 33.95 | 32.80 | 32.84 | 32.84 | -1.08% | 607,832 |
| Aug 26, 2026 | 33.61 | 34.33 | 33.02 | 33.20 | 33.20 | -1.22% | 216,778 |
| Aug 25, 2026 | 34.10 | 34.62 | 33.61 | 33.61 | 33.61 | -1.44% | 169,781 |
| Aug 24, 2026 | 33.25 | 35.35 | 33.34 | 34.10 | 34.10 | 2.56% | 1,157,041 |
| Aug 23, 2026 | 32.50 | 33.50 | 32.51 | 33.25 | 33.25 | 2.31% | 876,602 |
| Aug 20, 2026 | 33.39 | 34.00 | 32.00 | 32.50 | 32.50 | -2.67% | 641,864 |
| Aug 19, 2026 | 35.39 | 35.73 | 33.01 | 33.39 | 33.39 | -5.65% | 311,056 |
| Aug 18, 2026 | 36.46 | 36.49 | 34.85 | 35.39 | 35.39 | -2.93% | 475,230 |
| Aug 17, 2026 | 34.65 | 36.46 | 34.41 | 36.46 | 36.46 | 5.22% | 1,784,343 |
| Aug 16, 2026 | 33.05 | 34.67 | 32.85 | 34.65 | 34.65 | 4.84% | 543,550 |
| Aug 13, 2026 | 34.90 | 34.89 | 32.82 | 33.05 | 33.05 | -5.30% | 624,923 |
| Aug 12, 2026 | 34.95 | 35.35 | 34.27 | 34.90 | 34.90 | -0.14% | 393,390 |
| Aug 11, 2026 | 35.20 | 35.19 | 32.80 | 34.95 | 34.95 | -0.71% | 723,503 |
| Aug 10, 2026 | 35.10 | 35.50 | 34.80 | 35.20 | 35.20 | 0.28% | 993,778 |
| Aug 9, 2026 | 35.10 | 36.60 | 35.00 | 35.10 | 35.10 | - | 605,475 |
| Aug 6, 2026 | 35.60 | 35.99 | 34.68 | 35.10 | 35.10 | -1.40% | 317,542 |
| Aug 5, 2026 | 36.87 | 36.87 | 35.40 | 35.60 | 35.60 | -3.44% | 661,263 |
| Aug 4, 2026 | 35.87 | 37.00 | 35.30 | 36.87 | 36.87 | 2.79% | 532,629 |
| Aug 3, 2026 | 36.80 | 37.80 | 35.77 | 35.87 | 35.87 | -2.53% | 1,302,576 |
| Aug 2, 2026 | 34.50 | 36.83 | 34.99 | 36.80 | 36.80 | 6.67% | 707,434 |
| Jul 30, 2026 | 35.80 | 35.75 | 34.35 | 34.50 | 34.50 | -3.63% | 431,378 |
| Jul 29, 2026 | 35.83 | 35.97 | 35.30 | 35.80 | 35.80 | -0.08% | 372,351 |
| Jul 28, 2026 | 36.50 | 36.86 | 35.33 | 35.83 | 35.83 | -1.84% | 1,026,000 |
| Jul 27, 2026 | 36.99 | 37.75 | 35.90 | 36.50 | 36.50 | -1.32% | 1,340,304 |
| Jul 26, 2026 | 36.50 | 38.00 | 36.50 | 36.99 | 36.99 | 1.34% | 2,504,657 |
| Jul 22, 2026 | 35.80 | 36.69 | 35.80 | 36.50 | 36.50 | 1.96% | 556,363 |
| Jul 21, 2026 | 36.00 | 36.80 | 35.40 | 35.80 | 35.80 | -0.56% | 1,193,852 |
| Jul 20, 2026 | 37.90 | 37.90 | 35.70 | 36.00 | 36.00 | -5.01% | 1,560,345 |
| Jul 19, 2026 | 36.32 | 38.25 | 36.05 | 37.90 | 37.90 | 4.35% | 3,055,717 |
| Jul 16, 2026 | 34.97 | 36.32 | 34.72 | 36.32 | 36.32 | 3.86% | 1,297,161 |
| Jul 15, 2026 | 33.71 | 35.00 | 32.76 | 34.97 | 34.97 | 3.74% | 943,586 |
| Jul 14, 2026 | 34.90 | 35.00 | 33.25 | 33.71 | 33.71 | -3.41% | 1,117,630 |
| Jul 13, 2026 | 35.32 | 35.30 | 34.50 | 34.90 | 34.90 | -1.19% | 321,423 |
| Jul 12, 2026 | 36.49 | 36.99 | 35.25 | 35.32 | 35.32 | -3.21% | 1,237,993 |
| Jul 9, 2026 | 36.10 | 36.49 | 35.70 | 36.49 | 36.49 | 1.08% | 767,874 |
| Jul 8, 2026 | 35.80 | 36.89 | 34.80 | 36.10 | 36.10 | 0.84% | 1,652,466 |
| Jul 7, 2026 | 33.90 | 35.90 | 33.72 | 35.80 | 35.80 | 5.60% | 1,997,562 |
| Jul 6, 2026 | 33.95 | 34.63 | 33.16 | 33.90 | 33.90 | -0.15% | 1,070,714 |
| Jul 5, 2026 | 32.90 | 34.90 | 32.50 | 33.95 | 33.95 | 3.19% | 2,186,787 |
| Jul 1, 2026 | 30.82 | 33.70 | 30.83 | 32.90 | 32.90 | 6.75% | 2,035,543 |