Skip to main content
The Arab Ceramic Co. (EGX:CERA)
Egypt flag Egypt · Delayed Price · Currency is EGP
1.140
0.00 (0.00%)
At close: Apr 28, 2026

The Arab Ceramic Co. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20261.141.161.131.141.14-10,187,960
Apr 26, 20261.151.161.121.141.14-0.87%8,668,437
Apr 23, 20261.131.171.121.151.151.77%24,185,300
Apr 22, 20261.131.151.131.131.13-9,128,711
Apr 21, 20261.121.141.111.131.130.89%10,998,650
Apr 20, 20261.121.131.101.121.12-7,350,820
Apr 19, 20261.101.131.101.121.121.82%12,691,590
Apr 16, 20261.071.131.061.101.102.80%29,037,790
Apr 15, 20261.061.071.061.071.070.94%3,858,736
Apr 14, 20261.061.071.051.061.06-3,226,453
Apr 9, 20261.061.071.051.061.06-3,920,025
Apr 8, 20261.041.071.061.061.061.92%4,094,268
Apr 7, 20261.081.091.041.041.04-3.70%12,050,360
Apr 6, 20261.061.081.051.081.081.89%12,838,780
Apr 5, 20261.041.071.041.061.061.92%6,554,786
Apr 2, 20261.051.061.031.041.04-0.95%3,412,651
Apr 1, 20261.031.061.031.051.051.94%2,711,326
Mar 31, 20261.021.041.021.031.030.98%3,271,636
Mar 30, 20261.051.061.021.021.02-2.86%5,424,967
Mar 29, 20261.061.071.041.051.05-0.94%3,785,889
Mar 26, 20261.081.081.061.061.06-1.85%3,298,748
Mar 25, 20261.071.091.071.081.080.93%3,856,286
Mar 24, 20261.071.091.071.071.07-4,050,924
Mar 18, 20261.061.071.051.071.070.94%2,295,424
Mar 17, 20261.041.071.041.061.061.92%2,149,262
Mar 16, 20261.071.081.031.041.04-2.80%3,436,218
Mar 15, 20261.091.101.071.071.07-1.83%4,103,696
Mar 12, 20261.101.121.091.091.09-0.91%7,015,011
Mar 11, 20261.061.101.071.101.103.77%11,645,790
Mar 10, 20261.061.081.051.061.06-2,687,623
Mar 9, 20261.071.081.051.061.06-0.93%3,451,327
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