Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-22	18.130	18.480	17.660	17.930	17.103	84,956
2024-04-21	18.030	18.500	18.000	18.130	17.294	171,169
2024-04-18	19.350	19.690	17.100	18.030	17.199	302,709
2024-04-17	19.180	19.700	19.010	19.350	18.458	218,599
2024-04-16	19.150	19.490	19.000	19.180	18.296	185,329
2024-04-15	18.410	19.170	18.410	19.150	18.267	234,579
2024-04-08	18.380	18.900	18.220	18.410	17.561	215,837
2024-04-07	18.060	18.900	18.060	18.380	17.532	171,770
2024-04-04	17.550	18.370	17.550	18.060	17.227	156,500
2024-04-03	17.510	17.800	17.160	17.550	16.741	100,111
2024-04-02	17.550	17.800	17.350	17.510	16.703	112,985
2024-04-01	16.940	17.690	16.940	17.550	16.741	128,901
2024-03-31	17.790	18.130	16.160	16.940	16.159	329,881
2024-03-28	18.070	18.470	17.400	17.790	16.970	150,074
2024-03-27	19.280	19.280	18.020	18.070	17.237	165,908
2024-03-26	19.000	19.980	19.000	19.280	18.391	202,780
2024-03-25	19.000	19.300	18.830	19.000	18.124	173,944
2024-03-24	18.950	19.580	18.870	19.000	18.124	135,556
2024-03-21	18.390	19.140	18.300	18.950	18.076	288,019
2024-03-20	18.350	19.000	18.100	18.390	17.542	153,854
2024-03-19	18.750	18.750	17.710	18.350	17.504	216,471
2024-03-18	20.570	20.570	18.600	18.750	17.885	333,256
2024-03-17	20.990	21.480	20.410	20.570	19.621	177,221
2024-03-14	20.550	21.190	20.030	20.990	20.022	279,242
2024-03-13	21.530	22.000	20.250	20.550	19.602	270,753
2024-03-12	22.210	22.600	21.370	21.530	20.537	272,686
2024-03-11	22.630	23.180	22.130	22.210	21.186	292,449
2024-03-10	22.020	23.230	22.020	22.630	21.586	642,916
2024-03-07	22.690	22.700	21.500	22.020	21.005	310,725
2024-03-06	23.810	23.810	22.600	22.690	21.644	481,845
2024-03-05	24.000	24.990	23.720	23.810	22.712	908,285
2024-03-04	24.430	24.600	23.400	24.000	22.893	1,471,195
2024-03-03	25.040	25.200	24.210	24.430	23.303	514,834
2024-02-29	25.710	25.880	24.210	25.040	23.885	788,862
2024-02-28	26.700	27.800	25.510	25.710	24.524	1,721,770
2024-02-27	24.730	28.300	24.730	26.700	25.469	2,989,243
2024-02-26	25.110	25.880	24.000	24.730	23.590	1,367,126
2024-02-25	25.950	28.000	24.000	25.110	23.952	2,931,053
2024-02-22	22.540	26.900	22.540	25.950	24.753	5,295,603
2024-02-21	22.150	22.580	22.050	22.540	21.501	545,773
2024-02-20	22.290	22.600	22.000	22.150	21.129	478,972
2024-02-19	22.380	22.750	22.000	22.290	21.262	633,931
2024-02-18	21.600	22.850	21.600	22.380	21.348	965,357
2024-02-15	21.370	22.100	21.370	21.600	20.604	460,917
2024-02-14	20.460	21.370	20.460	21.370	20.385	649,701
2024-02-13	20.060	20.940	20.060	20.460	19.517	324,739
2024-02-12	20.520	20.660	19.850	20.060	19.135	256,041
2024-02-11	20.870	21.290	20.400	20.520	19.574	219,361
2024-02-08	20.620	21.200	20.620	20.870	19.908	217,154
2024-02-07	20.670	21.100	20.500	20.620	19.669	246,100
2024-02-06	21.130	21.500	20.400	20.670	19.717	271,111
2024-02-05	19.970	21.500	19.970	21.130	20.156	440,822
2024-02-04	20.420	20.980	19.600	19.970	19.049	249,016
2024-02-01	19.910	20.670	18.750	20.420	19.478	272,593
2024-01-31	22.190	22.500	18.050	19.910	18.992	533,083
2024-01-30	22.090	22.500	22.090	22.190	21.167	443,694
2024-01-29	22.490	22.800	22.060	22.090	21.071	364,439
2024-01-28	22.250	22.830	22.250	22.490	21.453	370,544
2024-01-24	22.260	22.600	22.250	22.250	21.224	350,740
2024-01-23	22.610	22.950	22.240	22.260	21.234	514,711

← NewerPage 11 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.