Skip to main content
The Arab Ceramic Co. (EGX:CERA)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.080
-0.020 (-1.82%)
At close: Dec 3, 2025

The Arab Ceramic Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 20251.081.111.081.091.090.93%4,534,146
Dec 3, 20251.101.121.081.081.08-1.82%3,338,262
Dec 2, 20251.101.111.091.101.10-2,657,960
Dec 1, 20251.101.141.101.101.10-8,833,618
Nov 30, 20251.081.111.081.101.101.85%4,494,117
Nov 27, 20251.071.091.051.081.080.93%2,980,965
Nov 26, 20251.091.101.071.071.07-1.83%2,368,599
Nov 25, 20251.121.141.091.091.09-2.68%5,035,260
Nov 24, 20251.101.161.101.121.121.82%18,951,220
Nov 23, 20251.091.111.091.101.100.92%9,723,388
Nov 20, 20251.091.111.081.091.09-5,020,318
Nov 19, 20251.081.111.071.091.090.93%5,970,419
Nov 18, 20251.101.151.081.081.08-1.82%20,082,030
Nov 17, 20251.101.111.071.101.10-8,742,460
Nov 16, 20251.121.141.101.101.10-1.79%6,291,608
Nov 13, 20251.141.161.121.121.12-1.75%6,113,882
Nov 12, 20251.151.161.131.141.14-0.87%6,929,766
Nov 11, 20251.161.181.141.151.15-0.86%10,113,200
Nov 10, 20251.141.171.131.161.161.75%7,691,246
Nov 9, 20251.171.181.131.141.14-2.56%11,832,340
Nov 6, 20251.171.191.161.171.17-3,122,309
Nov 5, 20251.191.211.171.171.17-1.68%5,223,708
Nov 4, 20251.201.211.191.191.19-0.83%8,265,726
Nov 3, 20251.191.221.181.201.200.84%4,368,750
Nov 2, 20251.211.231.191.191.19-1.65%10,136,830
Oct 30, 20251.241.251.211.211.21-2.42%9,263,247
Oct 29, 20251.261.271.231.241.24-1.59%7,848,392
Oct 28, 20251.241.311.251.261.261.61%33,897,600
Oct 27, 20251.231.271.231.241.240.81%30,845,100
Oct 26, 20251.181.241.181.231.234.24%13,504,330
Oct 23, 20251.211.221.171.181.18-2.24%7,902,726
Oct 22, 20251.201.221.201.211.210.58%9,883,117
Oct 21, 20251.201.211.191.201.20-7,367,255
Oct 20, 20251.211.211.191.201.20-0.58%4,857,037
Oct 19, 20251.201.221.211.211.210.58%3,849,411
Oct 16, 20251.211.231.191.201.20-0.58%8,299,922
Oct 15, 20251.221.231.201.211.21-1.07%18,200,534
Oct 14, 20251.191.271.191.221.222.26%32,865,300
Oct 13, 20251.191.211.191.191.190.51%4,978,484
Oct 12, 20251.191.211.191.191.19-0.50%3,613,807
Oct 8, 20251.201.211.191.191.19-0.58%3,012,217
Oct 7, 20251.191.211.181.201.200.59%3,003,847
Oct 6, 20251.211.231.191.191.19-1.65%4,636,465
Oct 5, 20251.191.241.191.211.212.19%7,153,927
Oct 2, 20251.191.211.191.191.19-0.50%2,935,242
Oct 1, 20251.201.211.191.191.19-0.58%3,365,761
Sep 30, 20251.211.231.201.201.20-1.07%10,630,167
Sep 29, 20251.191.221.191.211.212.19%7,108,731
Sep 28, 20251.221.241.191.191.19-2.70%30,800,564
Sep 25, 20251.231.241.221.221.22-0.57%11,796,105
Sep 24, 20251.241.241.221.231.23-1.05%1,802,325
Sep 23, 20251.271.271.231.241.24-2.13%5,036,980
Sep 22, 20251.271.291.251.271.27-13,326,287
Sep 21, 20251.271.301.261.271.27-31,077,900
Sep 18, 20251.251.271.231.271.271.12%22,937,070
Sep 17, 20251.231.251.211.251.251.62%11,343,695
Sep 16, 20251.241.241.201.231.23-0.56%18,320,400
Sep 15, 20251.271.281.241.241.24-2.13%12,430,262
Sep 14, 20251.221.281.231.271.273.85%25,325,534
Sep 11, 20251.271.291.211.221.22-4.16%13,748,400
Sep 10, 20251.251.301.271.271.272.09%19,325,594
Sep 9, 20251.221.271.211.251.252.21%14,383,421
Sep 8, 20251.231.251.211.221.22-1.05%7,111,674
Sep 7, 20251.231.271.231.231.230.49%11,879,311
Sep 3, 20251.231.251.221.231.23-11,912,145
Sep 2, 20251.241.271.231.231.23-1.05%7,736,320
Sep 1, 20251.271.331.231.241.24-2.13%34,399,410
Aug 31, 20251.311.331.251.271.27-3.50%63,700,980
Aug 28, 20251.191.331.171.311.3110.61%104,326,904
Aug 27, 20251.141.191.121.191.194.12%32,264,984
Aug 26, 20251.071.171.071.141.146.84%95,295,314
Aug 25, 20251.071.091.061.071.07-19,792,320
Aug 24, 20251.061.091.061.071.070.66%15,551,684
Aug 21, 20251.041.071.031.061.061.92%8,284,325
Aug 20, 20251.051.061.031.041.04-1.23%8,534,764
Aug 19, 20251.071.081.031.051.05-1.86%11,358,640
Aug 18, 20251.041.111.051.071.073.17%41,961,090
Aug 17, 20251.011.051.011.041.042.67%5,862,578
Aug 14, 20251.011.040.991.011.01-4,287,061
Aug 13, 20251.021.051.011.011.01-0.69%10,190,450
Aug 12, 20251.011.051.011.021.020.69%11,926,860
Aug 11, 20251.011.041.001.011.01-15,044,220
Aug 10, 20251.011.020.961.011.01-30,776,100
Aug 7, 20251.011.021.001.011.010.60%10,569,211
Aug 6, 20251.051.051.001.011.01-3.82%10,613,152
Aug 5, 20251.051.071.021.051.05-0.57%24,674,220
Aug 4, 20251.031.091.041.051.051.94%36,969,030
Aug 3, 20251.041.071.031.031.03-0.67%36,191,654
Jul 31, 20250.971.060.981.041.046.85%43,121,114
Jul 30, 20251.011.050.950.970.97-3.92%26,987,384
Jul 29, 20251.011.020.971.011.010.60%26,763,000
Jul 28, 20250.911.010.911.011.0111.06%116,896,094
Jul 27, 20250.830.920.840.910.918.81%43,278,930
Jul 23, 20250.820.850.810.830.831.62%8,513,570
Jul 22, 20250.830.840.810.820.82-1.60%6,717,484
Jul 21, 20250.840.850.830.830.83-0.80%11,289,610
Jul 20, 20250.830.850.820.840.840.80%13,641,685
Jul 17, 20250.850.870.830.830.83-1.58%13,763,214
Jul 16, 20250.850.870.840.850.85-0.77%6,829,714
Jul 15, 20250.850.890.840.850.850.78%12,554,792