El Ezz Ceramics & Porcelain Co. (Gemma) (ECAP) Price History

Name: El Ezz Ceramics & Porcelain Co. (Gemma) (ECAP) daily price history
Creator: Starta Markets
License: https://startamarkets.com/terms

Data since: 2000
Trading days recorded: 5,275
All-time high: 43.50 EGP
All-time low: 0.4837 EGP

Last 60 trading sessions

Date	Open	High	Low	Close	Volume
2026-09-10	32.92	33.26	32.50	32.55	164,597
2026-09-09	33.21	33.88	32.82	32.92	161,488
2026-09-08	34.08	34.49	33.09	33.09	215,982
2026-09-07	34.24	34.94	33.80	33.89	202,988
2026-09-06	33.62	34.90	33.62	34.24	332,175
2026-09-03	33.52	34.30	33.33	33.62	225,036
2026-09-02	32.00	34.86	32.00	33.52	928,692
2026-09-01	32.28	33.14	31.16	32.00	673,801
2026-08-31	33.41	33.41	32.05	32.28	733,383
2026-08-30	33.02	34.00	32.91	33.41	470,194
2026-08-26	33.90	34.17	32.68	33.02	385,981
2026-08-25	36.10	36.12	33.51	33.90	1,289,224
2026-08-24	37.02	37.50	36.10	36.10	167,313
2026-08-23	36.23	37.55	36.23	37.02	122,480
2026-08-20	37.19	37.19	35.00	36.30	328,423
2026-08-19	38.59	39.39	37.16	37.19	179,724
2026-08-18	39.30	39.75	38.50	38.59	136,419
2026-08-17	38.44	40.90	38.44	39.30	368,193
2026-08-16	38.89	39.63	38.15	38.44	212,007
2026-08-13	39.77	39.77	38.17	38.89	320,572
2026-08-12	41.68	41.68	39.08	39.77	479,193
2026-08-11	37.80	43.50	37.80	41.68	2,151,956
2026-08-10	34.50	37.89	34.00	37.80	1,319,746
2026-08-09	34.10	34.50	33.86	34.50	164,160
2026-08-06	34.38	34.39	33.71	34.10	165,053
2026-08-05	34.39	34.77	33.81	34.38	276,573
2026-08-04	34.38	34.45	33.56	34.39	183,131
2026-08-03	33.95	34.60	33.80	34.06	363,009
2026-08-02	32.96	33.98	32.70	33.95	200,760
2026-07-30	33.63	33.63	32.12	33.10	134,654
2026-07-29	33.76	33.98	33.32	33.63	70,503
2026-07-28	33.66	34.18	33.43	33.76	159,236
2026-07-27	33.80	34.25	33.56	33.66	319,380
2026-07-26	33.43	33.80	33.37	33.80	130,019
2026-07-22	33.74	33.80	33.35	33.43	151,608
2026-07-21	33.47	33.90	33.47	33.74	305,119
2026-07-20	32.80	33.47	32.75	33.47	284,950
2026-07-19	32.66	32.88	32.21	32.80	149,376
2026-07-16	33.10	33.28	32.54	32.66	56,826
2026-07-15	32.70	33.24	32.28	33.10	232,986
2026-07-14	32.68	32.90	32.26	32.70	116,443
2026-07-13	32.32	32.95	32.24	32.68	87,100
2026-07-12	32.54	32.73	32.12	32.32	167,491
2026-07-09	32.43	32.74	32.14	32.54	57,911
2026-07-08	32.76	33.20	32.22	32.60	196,321
2026-07-07	33.02	33.39	32.70	32.76	197,779
2026-07-06	33.01	33.45	33.00	33.02	232,672
2026-07-05	32.72	33.76	32.72	33.01	161,890
2026-07-01	32.81	33.60	32.55	32.72	280,282
2026-06-30	31.95	32.90	31.95	32.81	154,779
2026-06-29	32.12	32.71	31.52	31.95	196,643
2026-06-28	33.79	34.39	32.12	32.12	420,956
2026-06-25	32.55	34.68	32.50	33.79	1,037,369
2026-06-24	32.93	33.48	32.40	32.55	247,917
2026-06-23	33.36	33.88	32.70	32.93	236,353
2026-06-22	34.40	34.70	33.23	33.36	191,402
2026-06-21	33.49	34.79	33.49	34.40	690,179
2026-06-17	32.56	34.00	32.56	33.49	1,702,444
2026-06-16	31.77	32.62	31.30	32.56	274,400
2026-06-15	31.92	32.29	31.72	31.77	115,253

Key terms on this page

Volatility: Volatility measures how much and how quickly a security’s price moves over time, commonly calculated as the standard deviation of returns. Higher volatility means larger and more frequent price swings in both directions. Exchanges such as the EGX apply daily price limits partly to contain extreme intraday volatility.
Liquidity: Liquidity is the ease with which an asset can be bought or sold quickly without materially moving its price. A liquid stock has many active buyers and sellers, narrow bid-ask spreads, and high trading volumes. Liquidity is a key criterion for selecting the constituents of the EGX 30 index.
Free Float: Free float is the portion of a company’s shares available for trading by the public, excluding stakes held by founders, governments, strategic investors, and other long-term holders. A larger free float generally supports higher liquidity in the stock. EGX indices, including the EGX 30, weight companies by their free-float-adjusted market capitalization.
Price Limits & Circuit Breakers: To curb excessive volatility, the Egyptian Exchange applies daily price limits — a maximum percentage a share (or the index) can move in a session — and can halt trading temporarily when a threshold is breached. These circuit breakers give the market time to absorb information and are a key reason a stock may stop moving intraday.

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.