Skip to main content
Al Ezz Ceramics & Porcelain Co. (EGX:ECAP)
Egypt flag Egypt · Delayed Price · Currency is EGP
28.36
-0.09 (-0.32%)
At close: Apr 27, 2026

EGX:ECAP Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.3628.4528.1528.2328.23-0.46%88,622
Apr 27, 202628.4528.6428.1328.3628.36-0.32%125,460
Apr 26, 202628.4728.9928.3128.4528.45-0.07%127,389
Apr 23, 202628.3528.5728.3028.4728.470.42%154,486
Apr 22, 202628.2628.8928.2728.3528.350.32%100,534
Apr 21, 202628.0229.3028.2028.2628.260.86%699,407
Apr 20, 202627.3728.1927.3728.0228.022.37%843,257
Apr 19, 202626.6227.4826.7027.3727.372.82%354,233
Apr 16, 202626.5827.1026.5726.6226.620.15%304,227
Apr 15, 202626.5927.0426.5226.5826.58-0.04%165,984
Apr 14, 202626.6026.9526.5026.5926.59-0.04%110,277
Apr 9, 202626.9127.1026.5526.6026.60-1.15%128,205
Apr 8, 202626.3127.3926.7526.9126.912.28%182,698
Apr 7, 202627.0027.3726.3026.3126.31-2.56%190,509
Apr 6, 202627.1127.6026.8127.0027.00-0.41%187,708
Apr 5, 202626.5928.0026.4127.1127.111.96%604,613
Apr 2, 202625.1326.6025.0726.5926.595.81%296,846
Apr 1, 202625.0125.6025.0525.1325.130.48%73,508
Mar 31, 202625.1225.7024.9025.0125.01-0.44%92,840
Mar 30, 202625.7326.0025.0025.1225.12-2.37%96,674
Mar 29, 202626.0126.0225.7125.7325.73-1.08%60,096
Mar 26, 202626.3826.8526.0126.0126.01-1.40%171,992
Mar 25, 202626.0226.7026.0026.3826.381.38%216,751
Mar 24, 202625.9526.4626.0026.0226.020.27%74,378
Mar 18, 202625.5726.3525.6025.9525.951.49%73,084
Mar 17, 202625.4326.1625.3625.5725.570.55%32,143
Mar 16, 202625.9226.2025.1525.4325.43-1.89%58,049
Mar 15, 202626.0226.3725.8525.9225.92-0.38%78,457
Mar 12, 202626.3826.8726.0026.0226.02-1.36%86,057
Mar 11, 202626.1126.9326.1426.3826.381.03%84,277
Mar 10, 202626.3326.7025.5026.1126.11-0.84%133,684
Mar 9, 202626.7027.2426.1526.3326.33-1.39%111,471
Mar 8, 202626.1226.9026.1226.7026.702.22%73,612
Mar 5, 202625.8326.7026.0026.1226.121.12%86,737
Mar 4, 202625.0626.2925.0625.8325.833.07%91,166
Mar 3, 202624.9925.8524.6125.0625.060.28%80,069
Mar 2, 202624.9225.9024.8424.9924.990.28%88,480
Mar 1, 202626.0925.3923.5124.9224.92-4.48%143,761
Feb 26, 202626.5026.9026.0926.0926.09-1.55%259,698
Feb 25, 202627.8527.7626.5026.5026.50-4.85%395,857
Feb 24, 202627.8828.1827.5527.8527.85-0.11%98,250
Feb 23, 202627.5028.2427.5327.8827.881.38%68,710
Feb 22, 202628.2228.8027.5027.5027.50-2.55%192,128
Feb 19, 202629.2729.3528.1928.2228.22-3.59%102,339
Feb 18, 202629.1929.6029.0729.2729.270.27%93,044
Feb 17, 202629.5129.7029.0329.1929.19-1.08%98,666
Feb 16, 202629.7029.9629.4929.5129.51-0.64%365,594
Feb 15, 202629.2129.8729.0729.7029.701.68%452,906
Feb 12, 202628.8329.3928.6029.2129.211.32%157,843
Feb 11, 202629.1229.5028.8028.8328.83-1.00%385,007
Feb 10, 202629.2230.2128.8329.1229.12-0.34%1,446,344
Feb 9, 202629.7129.9029.1329.2229.22-1.65%258,238
Feb 8, 202629.4130.3029.4029.7129.711.02%477,836
Feb 5, 202629.4529.7028.4029.4129.41-0.14%74,355
Feb 4, 202629.3129.9329.3129.4529.450.48%123,113
Feb 3, 202628.3229.5028.3529.3129.313.50%370,270
Feb 2, 202628.2428.4028.0728.3228.320.28%52,747
Feb 1, 202628.3428.4927.4128.2428.24-0.35%42,266
Jan 28, 202628.2328.7427.2728.3428.340.39%104,885
Jan 27, 202628.4628.8328.0528.2328.23-0.81%84,884
Jan 26, 202628.7329.1028.4128.4628.46-0.94%91,315
Jan 25, 202628.7529.4328.7028.7328.73-0.07%100,979
Jan 22, 202628.1129.2528.3028.7528.752.28%146,737
Jan 21, 202628.2728.7428.0128.1128.11-0.57%47,460
Jan 20, 202628.7629.1728.1428.2728.27-1.70%136,612
Jan 19, 202628.9228.9828.5628.7628.76-0.55%70,473
Jan 18, 202627.8429.0028.0028.9228.923.88%99,571
Jan 15, 202628.6829.0027.5227.8427.84-2.93%153,371
Jan 14, 202628.8329.4728.4028.6828.68-0.52%189,863
Jan 13, 202629.7730.0028.5028.8328.83-3.16%116,118
Jan 12, 202630.0030.2029.7029.7729.77-0.77%101,841
Jan 11, 202630.0030.4229.8930.0030.00-246,542
Jan 8, 202630.0330.5029.8830.0030.00-0.10%124,846
Jan 6, 202629.6730.5629.8330.0330.031.21%198,090
Jan 5, 202630.4630.7529.5029.6729.67-2.59%265,801
Jan 4, 202631.4931.5030.3630.4630.46-3.27%231,434
Dec 31, 202531.2331.5530.7231.4931.490.83%404,521
Dec 30, 202531.5731.7431.0231.2331.23-1.08%240,468
Dec 29, 202531.0131.7630.8231.5731.571.81%454,020
Dec 28, 202530.9331.3930.5031.0131.010.26%298,153
Dec 25, 202530.9931.1030.8030.9330.93-0.19%133,659
Dec 24, 202531.0831.4630.9430.9930.99-0.29%173,994
Dec 23, 202531.3131.6030.9631.0831.08-0.73%274,942
Dec 22, 202531.1131.9031.2531.3131.310.64%379,580
Dec 21, 202531.5431.9031.0331.1131.11-1.36%331,427
Dec 18, 202531.7832.2531.5431.5431.54-0.76%113,402
Dec 17, 202532.2532.6031.7731.7831.78-1.46%224,612
Dec 16, 202531.8232.4831.6032.2532.251.35%328,899
Dec 15, 202531.7032.4031.5031.8231.820.38%296,230
Dec 14, 202531.8332.0831.5031.7031.70-0.41%63,901
Dec 11, 202532.7632.9131.6631.8331.83-2.84%156,160
Dec 10, 202531.5732.8831.7532.7632.763.77%462,074
Dec 9, 202531.1732.2331.3931.5731.571.28%403,039
Dec 8, 202531.6131.8831.0031.1731.17-1.39%237,838
Dec 7, 202531.5331.8831.3031.6131.610.25%126,252
Dec 4, 202531.4032.0031.3031.5331.530.41%229,534
Dec 3, 202531.6932.1531.3331.4031.40-0.92%227,598
Dec 2, 202531.5032.3531.5131.6931.690.60%239,722
Dec 1, 202532.1332.6531.5031.5031.50-1.96%1,076,585
Nov 30, 202532.6532.9832.0132.1332.13-1.59%132,885