Skip to main content
The General Company for Ceramic and Porcelain Products (EGX:PRCL)
Egypt flag Egypt · Delayed Price · Currency is EGP
14.81
+0.81 (5.79%)
At close: Dec 4, 2025

EGX:PRCL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202514.0014.9514.0614.8114.815.79%1,532,527
Dec 3, 202513.7514.0213.8014.0014.001.82%282,060
Dec 2, 202513.9014.3013.7513.7513.75-1.08%303,943
Dec 1, 202513.5713.9013.4913.9013.902.43%841,102
Nov 30, 202513.7013.8413.5713.5713.57-0.95%224,834
Nov 27, 202513.7013.7813.2013.7013.70-220,294
Nov 26, 202513.8513.9813.6013.7013.70-1.08%228,121
Nov 25, 202514.1014.2213.8313.8513.85-1.77%265,259
Nov 24, 202514.0114.4114.0514.1014.100.64%496,499
Nov 23, 202514.0814.1914.0014.0114.01-0.50%294,154
Nov 20, 202514.2014.3914.0514.0814.08-0.85%463,406
Nov 19, 202514.0714.2013.9114.2014.200.92%360,117
Nov 18, 202514.3214.3814.0514.0714.07-1.75%522,692
Nov 17, 202514.4014.4514.0714.3214.32-0.56%526,431
Nov 16, 202514.4714.7414.4014.4014.40-0.48%461,485
Nov 13, 202514.4614.8714.4714.4714.470.07%462,527
Nov 12, 202514.7314.8514.4014.4614.46-1.83%308,599
Nov 11, 202514.6114.9814.6114.7314.730.82%556,544
Nov 10, 202514.7114.7914.4214.6114.61-0.68%629,844
Nov 9, 202514.8515.0014.7014.7114.71-0.94%489,280
Nov 6, 202515.1815.3014.8014.8514.85-2.17%677,883
Nov 5, 202515.3015.7415.0115.1815.18-0.78%2,361,525
Nov 4, 202514.8115.4814.7415.3015.303.31%1,725,787
Nov 3, 202515.0115.1014.6714.8114.81-1.33%705,811
Nov 2, 202514.9715.1614.8115.0115.010.27%553,925
Oct 30, 202514.7515.4414.9014.9714.971.49%2,236,268
Oct 29, 202515.1015.1814.5514.7514.75-2.32%1,007,521
Oct 28, 202514.6115.6414.9015.1015.103.35%3,912,593
Oct 27, 202514.0014.7413.9914.6114.614.36%1,662,616
Oct 26, 202514.0214.2013.8714.0014.00-0.14%495,345
Oct 23, 202514.1214.2513.9814.0214.02-0.71%435,395
Oct 22, 202513.9714.3914.0314.1214.121.07%794,277
Oct 21, 202514.2914.5213.9513.9713.97-2.24%672,322
Oct 20, 202514.3214.5514.2614.2914.29-0.21%468,341
Oct 19, 202514.2114.3914.2314.3214.320.77%335,028
Oct 16, 202514.1714.4014.1514.2114.210.28%616,958
Oct 15, 202514.4514.6514.1514.1714.17-1.94%893,160
Oct 14, 202514.4714.9414.4014.4514.45-0.14%1,366,508
Oct 13, 202514.4514.7214.4014.4714.470.14%1,184,042
Oct 12, 202514.3415.0014.2614.4514.450.77%2,078,708
Oct 8, 202514.6014.7014.2614.3414.34-1.78%1,047,221
Oct 7, 202514.0314.9314.2014.6014.604.06%4,095,648
Oct 6, 202514.2914.4013.8514.0314.03-1.82%1,671,983
Oct 5, 202513.1314.4513.1314.2914.298.83%5,764,701
Oct 2, 202513.3413.5013.1113.1313.13-1.57%278,152
Oct 1, 202513.5413.6613.2313.3413.34-1.48%828,277
Sep 30, 202513.6513.8613.4713.5413.54-0.81%1,137,242
Sep 29, 202513.0613.8512.9013.6513.654.52%2,322,861
Sep 28, 202513.0213.2012.9013.0613.060.31%321,729
Sep 25, 202512.9013.2012.8513.0213.020.93%381,053
Sep 24, 202512.7213.0612.7012.9012.901.42%426,327
Sep 23, 202513.1113.4512.6212.7212.72-2.97%960,008
Sep 22, 202513.2513.7013.1013.1113.11-1.06%1,460,672
Sep 21, 202513.3913.6813.1513.2513.25-1.05%570,141
Sep 18, 202513.3113.8013.2513.3913.390.60%606,879
Sep 17, 202513.3213.6613.1213.3113.31-0.08%232,172
Sep 16, 202513.8214.0013.0313.3213.32-3.62%726,174
Sep 15, 202514.1514.4213.8013.8213.82-2.33%686,019
Sep 14, 202514.2814.9013.8014.1514.15-0.91%1,204,901
Sep 11, 202514.7214.9314.2814.2814.28-2.99%839,350
Sep 10, 202514.4515.1014.4214.7214.721.87%1,935,418
Sep 9, 202514.7515.0714.0614.4514.45-2.03%1,442,837
Sep 8, 202514.7115.0714.6014.7514.750.27%1,933,546
Sep 7, 202515.0016.0814.7014.7114.71-1.93%7,002,282
Sep 3, 202515.0615.2514.7215.0015.00-0.40%1,187,435
Sep 2, 202515.1215.6814.9515.0615.06-0.40%1,996,305
Sep 1, 202515.1716.9414.8315.1215.12-0.33%7,415,902
Aug 31, 202514.2016.3014.0115.1715.176.83%6,877,922
Aug 28, 202512.8015.3213.0014.2014.2010.94%5,734,849
Aug 27, 202512.8213.4012.7012.8012.80-0.16%4,750,586
Aug 26, 202512.4213.3012.3512.8212.823.22%3,100,625
Aug 25, 202512.1012.7511.9512.4212.422.64%2,770,347
Aug 24, 202511.2912.2911.3212.1012.107.17%2,424,746
Aug 21, 202511.2811.3011.1211.2911.290.09%360,275
Aug 20, 202511.6511.7411.2611.2811.28-3.18%736,276
Aug 19, 202511.7411.8911.6111.6511.65-0.77%417,254
Aug 18, 202511.7112.0511.7411.7411.740.26%1,704,417
Aug 17, 202511.1511.7511.2011.7111.715.02%1,428,300
Aug 14, 202511.2311.3011.0111.1511.15-0.71%406,227
Aug 13, 202511.2611.3911.1311.2311.23-0.27%433,253
Aug 12, 202511.3311.4511.1611.2611.26-0.62%996,063
Aug 11, 202511.7312.0911.2911.3311.33-3.41%4,563,140
Aug 10, 202511.1611.7310.9511.7311.735.11%1,697,891
Aug 7, 202510.8011.4910.8511.1611.163.33%3,046,578
Aug 6, 202510.2611.1910.1710.8010.805.26%3,922,054
Aug 5, 202510.3110.4010.2510.2610.26-0.48%152,612
Aug 4, 202510.2410.4310.2810.3110.310.68%290,914
Aug 3, 202510.0610.4010.0310.2410.241.79%376,668
Jul 31, 202510.0310.1410.0510.0610.060.30%117,984
Jul 30, 202510.1110.2510.0110.0310.03-0.79%236,731
Jul 29, 202510.1010.2110.1010.1110.110.10%360,288
Jul 28, 202510.1610.2910.0910.1010.10-0.59%351,635
Jul 27, 202510.2010.2810.0610.1610.16-0.39%250,034
Jul 23, 202510.2110.3010.1710.2010.20-0.10%181,636
Jul 22, 202510.2810.4410.1810.2110.21-0.68%413,584
Jul 21, 202510.3910.4910.2610.2810.28-1.06%408,282
Jul 20, 202510.3310.4110.2610.3910.390.58%251,493
Jul 17, 202510.1210.5010.2510.3310.332.08%687,433
Jul 16, 202510.2510.3710.0210.1210.12-1.27%305,578
Jul 15, 202510.3810.4510.1110.2510.25-1.25%289,243