Misr Cement (Qena) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 163.15 | 166.48 | 144.00 | 161.90 | 161.90 | 309,384 |
| 2026-10-18 | 173.97 | 184.90 | 160.00 | 163.00 | 163.00 | 421,075 |
| 2026-10-15 | 177.21 | 178.88 | 172.00 | 174.00 | 174.00 | 270,581 |
| 2026-10-14 | 178.00 | 182.14 | 175.14 | 177.21 | 177.21 | 268,227 |
| 2026-10-13 | 180.94 | 185.99 | 170.00 | 177.01 | 177.01 | 445,730 |
| 2026-10-12 | 194.05 | 194.89 | 182.00 | 182.00 | 182.00 | 304,386 |
| 2026-10-11 | 199.79 | 203.00 | 193.51 | 194.05 | 194.05 | 417,813 |
| 2026-10-07 | 197.00 | 203.50 | 193.10 | 196.73 | 196.73 | 380,316 |
| 2026-10-06 | 207.99 | 209.50 | 193.65 | 196.00 | 196.00 | 484,477 |
| 2026-10-05 | 219.85 | 219.85 | 203.13 | 207.99 | 207.99 | 1,161,327 |
| 2026-10-04 | 195.02 | 224.98 | 195.02 | 219.99 | 219.99 | 676,262 |
| 2026-10-01 | 182.75 | 190.30 | 182.00 | 189.78 | 189.78 | 222,787 |
| 2026-09-30 | 183.55 | 185.79 | 177.02 | 179.50 | 179.50 | 82,672 |
| 2026-09-29 | 182.60 | 189.80 | 182.00 | 183.37 | 183.37 | 92,551 |
| 2026-09-28 | 196.00 | 197.00 | 180.04 | 181.60 | 181.60 | 186,973 |
| 2026-09-27 | 206.65 | 208.00 | 195.06 | 196.00 | 196.00 | 91,867 |
| 2026-09-24 | 203.11 | 206.54 | 197.51 | 206.54 | 206.54 | 62,058 |
| 2026-09-23 | 207.57 | 210.00 | 200.00 | 203.00 | 203.00 | 126,881 |
| 2026-09-22 | 209.05 | 212.00 | 203.50 | 206.96 | 206.96 | 117,110 |
| 2026-09-21 | 218.72 | 218.80 | 207.10 | 209.00 | 209.00 | 102,718 |
| 2026-09-20 | 219.00 | 222.99 | 215.00 | 218.89 | 218.89 | 64,734 |
| 2026-09-17 | 218.00 | 224.00 | 216.02 | 218.98 | 218.98 | 77,595 |
| 2026-09-16 | 215.80 | 228.88 | 215.80 | 221.00 | 221.00 | 127,003 |
| 2026-09-15 | 217.70 | 221.50 | 214.01 | 215.78 | 215.78 | 104,422 |
| 2026-09-14 | 225.62 | 226.00 | 213.00 | 217.73 | 217.73 | 116,880 |
| 2026-09-13 | 236.00 | 236.00 | 222.00 | 225.60 | 225.60 | 106,894 |
| 2026-09-10 | 240.50 | 240.50 | 234.50 | 235.00 | 235.00 | 62,754 |
| 2026-09-09 | 245.00 | 246.98 | 235.02 | 240.57 | 240.57 | 58,238 |
| 2026-09-08 | 250.50 | 252.00 | 242.50 | 245.00 | 245.00 | 76,922 |
| 2026-09-07 | 245.00 | 249.99 | 242.50 | 249.94 | 249.94 | 87,015 |
| 2026-09-06 | 248.50 | 249.00 | 241.19 | 244.08 | 244.08 | 50,239 |
| 2026-09-03 | 245.10 | 249.00 | 241.00 | 248.40 | 248.40 | 59,914 |
| 2026-09-02 | 245.26 | 254.23 | 243.00 | 243.00 | 243.00 | 208,475 |
| 2026-09-01 | 234.10 | 253.40 | 234.10 | 245.01 | 245.01 | 250,391 |
| 2026-08-31 | 232.75 | 249.30 | 232.00 | 234.10 | 234.10 | 271,424 |
| 2026-08-30 | 233.00 | 238.00 | 231.02 | 232.00 | 232.00 | 56,254 |
| 2026-08-26 | 240.00 | 240.98 | 233.00 | 233.00 | 233.00 | 67,753 |
| 2026-08-25 | 233.10 | 239.95 | 230.04 | 239.48 | 239.48 | 215,662 |
| 2026-08-24 | 222.01 | 244.00 | 220.60 | 233.00 | 233.00 | 494,722 |
| 2026-08-23 | 223.00 | 227.00 | 219.25 | 220.10 | 220.10 | 89,349 |
| 2026-08-20 | 224.00 | 227.40 | 215.00 | 222.00 | 222.00 | 141,605 |
| 2026-08-19 | 225.00 | 236.00 | 214.00 | 223.99 | 223.99 | 343,610 |
| 2026-08-18 | 240.00 | 244.79 | 212.01 | 221.50 | 221.50 | 234,207 |
| 2026-08-17 | 251.50 | 255.00 | 238.00 | 240.00 | 240.00 | 330,198 |
| 2026-08-16 | 248.11 | 263.00 | 248.11 | 251.50 | 251.50 | 570,878 |
| 2026-08-13 | 259.50 | 279.90 | 243.63 | 248.11 | 248.11 | 529,440 |
| 2026-08-12 | 243.60 | 292.32 | 240.00 | 259.50 | 259.50 | 825,457 |
| 2026-08-11 | 203.00 | 243.60 | 201.00 | 243.60 | 243.60 | 671,287 |
| 2026-08-10 | 198.00 | 203.99 | 197.06 | 203.00 | 203.00 | 317,589 |
| 2026-08-09 | 192.00 | 198.00 | 192.00 | 198.00 | 198.00 | 197,185 |
| 2026-08-06 | 189.00 | 200.00 | 189.00 | 192.00 | 192.00 | 312,515 |
| 2026-08-05 | 184.10 | 189.50 | 183.00 | 189.00 | 189.00 | 182,653 |
| 2026-08-04 | 183.35 | 184.99 | 180.50 | 184.10 | 184.10 | 64,388 |
| 2026-08-03 | 184.83 | 186.01 | 182.91 | 183.35 | 183.35 | 66,559 |
| 2026-08-02 | 182.43 | 187.93 | 182.43 | 184.83 | 184.83 | 75,454 |
| 2026-07-30 | 183.02 | 183.72 | 178.00 | 182.43 | 182.43 | 86,436 |
| 2026-07-29 | 187.68 | 188.00 | 182.00 | 183.02 | 183.02 | 60,008 |
| 2026-07-28 | 188.70 | 189.75 | 186.51 | 187.68 | 187.68 | 41,414 |
| 2026-07-27 | 185.86 | 190.00 | 185.42 | 188.70 | 188.70 | 54,391 |
| 2026-07-26 | 188.35 | 191.98 | 185.05 | 185.86 | 185.86 | 59,469 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-23 | 5.0000 EGP |
| 2025-06-24 | 0.5000 EGP |
| 2024-09-26 | 0.2500 EGP |
| 2023-09-18 | 0.5000 EGP |
| 2022-10-23 | 0.5000 EGP |
| 2021-10-27 | 0.2500 EGP |
| 2020-05-19 | 0.2500 EGP |
| 2019-06-25 | 0.2500 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.