Misr Cement (Qena) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	20.070	20.480	20.020	20.350	19.412	728,589
2024-07-29	19.500	20.700	19.500	20.070	19.145	1,605,630
2024-07-28	18.720	19.850	18.720	19.500	18.601	741,620
2024-07-24	18.870	19.500	18.500	18.720	17.857	586,221
2024-07-23	18.590	19.200	18.590	18.870	18.000	356,951
2024-07-22	19.110	19.340	18.510	18.590	17.733	610,271
2024-07-21	18.200	19.850	18.200	19.110	18.229	1,652,658
2024-07-18	18.480	18.750	18.060	18.200	17.361	297,769
2024-07-17	18.610	18.750	18.100	18.480	17.628	662,911
2024-07-16	17.240	18.850	17.240	18.610	17.752	1,445,740
2024-07-15	17.030	17.590	17.000	17.240	16.445	395,116
2024-07-14	16.830	17.470	16.830	17.030	16.245	426,052
2024-07-10	16.990	17.150	16.750	16.830	16.054	249,239
2024-07-09	16.950	17.400	16.940	16.990	16.207	557,824
2024-07-08	16.020	17.550	16.020	16.950	16.168	1,560,773
2024-07-07	16.030	16.250	16.000	16.020	15.281	280,085
2024-07-04	16.480	16.500	16.010	16.030	15.291	199,684
2024-07-03	16.400	16.650	16.360	16.480	15.720	176,614
2024-07-02	16.140	16.790	16.070	16.400	15.644	441,423
2024-07-01	15.960	16.300	15.960	16.140	15.396	131,883
2024-06-27	15.830	16.200	15.830	15.960	15.224	206,619
2024-06-26	15.910	16.340	15.800	15.830	15.100	413,970
2024-06-25	15.280	16.400	15.150	15.910	15.176	849,002
2024-06-24	15.350	15.560	15.190	15.280	14.575	171,000
2024-06-23	14.870	15.400	14.860	15.350	14.642	59,124
2024-06-13	14.770	15.280	14.700	14.870	14.184	114,887
2024-06-12	14.670	14.900	14.570	14.770	14.089	32,315
2024-06-11	14.740	14.940	14.610	14.670	13.994	72,925
2024-06-10	14.740	14.850	14.510	14.740	14.060	41,228
2024-06-09	15.000	15.100	14.540	14.740	14.060	67,096
2024-06-06	15.150	15.300	14.900	15.000	14.308	117,540
2024-06-05	15.470	15.500	14.860	15.150	14.451	295,983
2024-06-04	15.240	15.570	15.240	15.470	14.757	58,642
2024-06-03	15.520	15.990	15.240	15.240	14.537	198,031
2024-06-02	15.320	15.850	15.320	15.520	14.804	228,752
2024-05-30	15.620	15.740	15.210	15.320	14.614	117,565
2024-05-29	15.770	15.890	15.440	15.620	14.900	109,533
2024-05-28	15.820	15.820	15.110	15.770	15.043	285,518
2024-05-27	16.160	16.340	15.740	15.820	15.091	312,264
2024-05-26	15.610	16.350	15.610	16.160	15.415	674,479
2024-05-23	14.850	15.870	14.850	15.610	14.890	450,427
2024-05-22	14.930	15.250	14.660	14.850	14.165	253,810
2024-05-21	15.100	15.270	14.910	14.930	14.242	302,150
2024-05-20	15.100	15.550	15.040	15.100	14.404	218,303
2024-05-19	14.440	15.140	14.440	15.100	14.404	294,707
2024-05-16	13.970	14.590	13.970	14.440	13.774	212,813
2024-05-15	13.990	14.370	13.900	13.970	13.326	92,464
2024-05-14	14.090	14.500	13.910	13.990	13.345	92,320
2024-05-13	14.450	14.450	13.720	14.090	13.440	102,194
2024-05-12	14.890	14.990	14.060	14.450	13.784	125,428
2024-05-09	14.860	15.250	14.800	14.890	14.203	139,313
2024-05-08	15.520	15.670	14.510	14.860	14.175	74,687
2024-05-07	15.420	15.680	15.180	15.520	14.804	86,899
2024-05-02	15.390	15.690	15.170	15.420	14.709	131,894
2024-05-01	15.390	15.390	15.170	15.170	14.470	587,450
2024-04-30	16.030	16.300	15.210	15.390	14.680	173,266
2024-04-29	15.740	16.440	15.740	16.030	15.291	178,895
2024-04-28	16.470	16.940	15.620	15.740	15.014	107,729
2024-04-24	17.090	17.140	16.110	16.470	15.711	168,692
2024-04-23	17.930	17.990	17.020	17.090	16.302	164,585

← NewerPage 10 of 21 · 1,212 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.