El Ezz Ceramics & Porcelain Co. (Gemma) (ECAP) Stock Price History
- Data since
- 2000
- Trading days recorded
- 5,241
- All-time high
- 38.80 EGP
- All-time low
- 0.4837 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 33.74 | 33.80 | 33.35 | 33.43 | 151,608 | |
| 33.47 | 33.90 | 33.47 | 33.74 | 305,119 | |
| 32.80 | 33.47 | 32.75 | 33.47 | 284,950 | |
| 32.66 | 32.88 | 32.21 | 32.80 | 149,376 | |
| 33.10 | 33.28 | 32.54 | 32.66 | 56,826 | |
| 32.70 | 33.24 | 32.28 | 33.10 | 232,986 | |
| 32.68 | 32.90 | 32.26 | 32.70 | 116,443 | |
| 32.32 | 32.95 | 32.24 | 32.68 | 87,100 | |
| 32.54 | 32.73 | 32.12 | 32.32 | 167,491 | |
| 32.43 | 32.74 | 32.14 | 32.54 | 57,911 | |
| 32.76 | 33.20 | 32.22 | 32.60 | 196,321 | |
| 33.02 | 33.39 | 32.70 | 32.76 | 197,779 | |
| 33.01 | 33.45 | 33.00 | 33.02 | 232,672 | |
| 32.72 | 33.76 | 32.72 | 33.01 | 161,890 | |
| 32.81 | 33.60 | 32.55 | 32.72 | 280,282 | |
| 31.95 | 32.90 | 31.95 | 32.81 | 154,779 | |
| 32.12 | 32.71 | 31.52 | 31.95 | 196,643 | |
| 33.79 | 34.39 | 32.12 | 32.12 | 420,956 | |
| 32.55 | 34.68 | 32.50 | 33.79 | 1,037,369 | |
| 32.93 | 33.48 | 32.40 | 32.55 | 247,917 | |
| 33.36 | 33.88 | 32.70 | 32.93 | 236,353 | |
| 34.40 | 34.70 | 33.23 | 33.36 | 191,402 | |
| 33.49 | 34.79 | 33.49 | 34.40 | 690,179 | |
| 32.56 | 34.00 | 32.56 | 33.49 | 1,702,444 | |
| 31.77 | 32.62 | 31.30 | 32.56 | 274,400 | |
| 31.92 | 32.29 | 31.72 | 31.77 | 115,253 | |
| 31.31 | 32.15 | 31.15 | 31.92 | 84,948 | |
| 31.09 | 32.00 | 30.80 | 31.31 | 276,419 | |
| 31.15 | 32.38 | 31.00 | 31.09 | 308,085 | |
| 31.11 | 32.00 | 30.85 | 31.15 | 221,329 | |
| 31.05 | 32.39 | 30.02 | 31.11 | 525,779 | |
| 31.08 | 31.50 | 30.00 | 31.05 | 85,715 | |
| 30.48 | 31.50 | 30.06 | 31.08 | 263,224 | |
| 30.18 | 30.50 | 29.80 | 30.48 | 162,889 | |
| 30.33 | 30.55 | 30.10 | 30.18 | 63,226 | |
| 30.36 | 30.89 | 30.00 | 30.33 | 126,407 | |
| 29.36 | 30.50 | 29.36 | 30.36 | 165,520 | |
| 29.23 | 29.60 | 29.13 | 29.32 | 36,822 | |
| 29.02 | 29.68 | 29.02 | 29.23 | 55,521 | |
| 29.12 | 29.45 | 28.89 | 29.02 | 142,497 | |
| 29.00 | 29.90 | 28.70 | 29.12 | 78,637 | |
| 30.30 | 30.30 | 29.00 | 29.00 | 142,760 | |
| 30.92 | 30.92 | 30.01 | 30.30 | 80,997 | |
| 31.14 | 31.29 | 30.35 | 30.92 | 149,764 | |
| 30.88 | 31.33 | 30.64 | 31.14 | 233,129 | |
| 30.64 | 31.05 | 30.64 | 30.88 | 189,361 | |
| 30.50 | 30.79 | 30.10 | 30.64 | 167,358 | |
| 29.80 | 30.80 | 29.80 | 30.50 | 369,985 | |
| 29.37 | 29.80 | 29.16 | 29.80 | 209,761 | |
| 29.69 | 29.80 | 29.10 | 29.37 | 159,287 | |
| 29.00 | 29.69 | 28.55 | 29.69 | 384,105 | |
| 28.54 | 29.25 | 28.54 | 29.00 | 327,655 | |
| 27.89 | 28.69 | 27.82 | 28.50 | 466,197 | |
| 28.23 | 28.33 | 27.60 | 27.89 | 169,048 | |
| 28.36 | 28.45 | 28.15 | 28.23 | 88,622 | |
| 28.45 | 28.64 | 28.13 | 28.36 | 125,460 | |
| 28.47 | 28.99 | 28.31 | 28.45 | 127,389 | |
| 28.35 | 28.57 | 28.30 | 28.47 | 154,486 | |
| 28.27 | 28.89 | 28.27 | 28.35 | 100,534 | |
| 28.20 | 29.30 | 28.20 | 28.26 | 699,407 |
The full price history back to 27 November 2000 is available on the interactive ECAP chart.
Daily OHLC from the Egyptian Exchange; history back to 2000. Prices in Egyptian pounds.