Skip to main content
The Arab Ceramic Co. (EGX:CERA)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.070
0.00 (0.00%)
At close: Mar 8, 2026

The Arab Ceramic Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 8, 20261.071.091.061.071.07-3,292,753
Mar 5, 20261.051.081.051.071.071.90%7,705,687
Mar 4, 20261.031.071.021.051.051.94%7,373,062
Mar 3, 20261.031.041.011.031.03-3,781,083
Mar 2, 20261.051.061.021.031.03-1.90%4,720,139
Mar 1, 20261.091.050.931.051.05-3.67%8,741,859
Feb 26, 20261.071.091.061.091.091.87%5,945,031
Feb 25, 20261.131.131.061.071.07-5.31%7,297,265
Feb 24, 20261.151.151.121.131.13-1.74%4,491,992
Feb 23, 20261.141.151.131.151.150.88%3,581,272
Feb 22, 20261.151.161.101.141.14-0.87%8,076,705
Feb 19, 20261.191.191.151.151.15-3.36%7,182,134
Feb 18, 20261.161.191.151.191.192.59%10,596,170
Feb 17, 20261.151.171.151.161.160.87%4,297,708
Feb 16, 20261.171.181.151.151.15-1.71%9,102,468
Feb 15, 20261.171.211.161.171.17-19,152,580
Feb 12, 20261.171.191.161.171.17-13,471,540
Feb 11, 20261.191.201.161.171.17-1.68%12,824,370
Feb 10, 20261.191.221.181.191.19-25,492,950
Feb 9, 20261.201.231.181.191.19-0.83%19,636,290
Feb 8, 20261.161.201.161.201.203.45%27,742,660
Feb 5, 20261.171.181.151.161.16-0.85%19,098,860
Feb 4, 20261.181.211.161.171.17-0.85%30,611,690
Feb 3, 20261.151.201.151.181.182.61%34,647,640
Feb 2, 20261.151.181.121.151.15-27,016,270
Feb 1, 20261.161.191.141.151.15-0.86%15,721,780
Jan 28, 20261.221.231.141.161.16-4.92%26,757,800
Jan 27, 20261.271.281.211.221.22-3.94%13,107,270
Jan 26, 20261.301.301.261.271.27-2.31%16,025,600
Jan 25, 20261.281.341.291.301.301.56%51,360,950
Jan 22, 20261.221.281.221.281.284.92%23,968,720
Jan 21, 20261.231.231.201.221.22-0.81%5,203,166
Jan 20, 20261.231.241.201.231.23-3,385,989
Jan 19, 20261.191.231.191.231.233.36%4,641,841
Jan 18, 20261.171.201.181.191.191.71%2,468,560
Jan 15, 20261.191.201.161.171.17-1.68%4,637,528
Jan 14, 20261.221.231.171.191.19-2.46%6,254,873
Jan 13, 20261.241.261.221.221.22-1.61%4,779,679
Jan 12, 20261.241.291.231.241.24-24,636,550
Jan 11, 20261.211.241.211.241.242.48%7,461,013
Jan 8, 20261.241.251.211.211.21-2.42%11,087,570
Jan 6, 20261.201.251.211.241.243.33%9,964,453
Jan 5, 20261.251.261.201.201.20-4.00%16,134,890
Jan 4, 20261.271.291.241.251.25-1.57%6,533,707
Dec 31, 20251.311.331.261.271.27-3.05%17,371,150
Dec 30, 20251.271.351.301.311.313.15%34,746,810
Dec 29, 20251.231.301.221.271.273.25%29,261,560
Dec 28, 20251.241.251.221.231.23-0.81%5,757,403
Dec 25, 20251.251.271.231.241.24-0.80%5,152,535
Dec 24, 20251.231.281.231.251.251.63%12,611,400
Dec 23, 20251.231.251.221.231.23-7,367,861
Dec 22, 20251.201.271.211.231.232.50%19,444,400
Dec 21, 20251.211.221.191.201.20-0.83%7,661,361
Dec 18, 20251.211.241.211.211.21-6,362,648
Dec 17, 20251.231.261.211.211.21-1.63%7,064,916
Dec 16, 20251.281.291.231.231.23-3.91%19,983,870
Dec 15, 20251.311.331.271.281.28-2.29%11,175,980
Dec 14, 20251.341.361.311.311.31-2.24%9,584,495
Dec 11, 20251.351.391.321.341.34-0.74%21,870,820
Dec 10, 20251.321.361.291.351.352.27%30,185,910
Dec 9, 20251.201.371.221.321.3210.00%87,041,750
Dec 8, 20251.231.231.181.201.20-2.44%18,283,560
Dec 7, 20251.091.261.111.231.2312.84%38,184,030
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