Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	22.610	22.950	22.240	22.260	21.234	514,711
2024-01-22	22.790	23.140	22.500	22.610	21.567	740,419
2024-01-21	22.200	23.300	22.000	22.790	21.739	31,627,397
2024-01-18	22.110	22.400	22.000	22.200	21.176	404,365
2024-01-17	22.600	22.910	22.070	22.110	21.090	628,323
2024-01-16	22.250	22.800	22.250	22.600	21.558	785,303
2024-01-15	22.480	22.890	22.050	22.250	21.224	705,838
2024-01-14	22.400	22.950	22.400	22.480	21.443	826,944
2024-01-11	22.080	22.860	22.080	22.400	21.367	1,918,998
2024-01-10	21.660	22.400	21.660	22.080	21.062	2,028,455
2024-01-09	21.930	22.190	21.630	21.660	20.661	790,172
2024-01-08	22.270	22.500	21.900	21.930	20.919	724,896
2024-01-04	22.500	22.800	22.250	22.270	21.243	405,109
2024-01-03	22.130	22.880	22.130	22.500	21.462	650,329
2024-01-02	21.720	22.380	21.700	22.130	21.110	317,304
2023-12-31	22.050	22.390	21.660	21.720	20.718	448,582
2023-12-28	22.100	22.790	21.920	22.050	21.033	461,531
2023-12-27	21.900	22.590	21.900	22.100	21.081	565,860
2023-12-26	22.950	23.370	21.900	21.900	20.890	896,294
2023-12-25	23.300	23.730	22.860	22.950	21.892	1,016,624
2023-12-24	22.800	24.400	22.800	23.300	22.226	2,393,442
2023-12-21	21.830	23.480	21.830	22.800	21.749	1,830,058
2023-12-20	21.920	22.180	21.530	21.830	20.823	814,557
2023-12-19	22.680	23.150	21.810	21.920	20.909	1,419,891
2023-12-18	21.690	23.330	21.690	22.680	21.634	3,550,448
2023-12-17	19.580	22.090	19.580	21.690	20.690	2,376,191
2023-12-14	19.400	19.890	19.400	19.580	18.677	721,822
2023-12-13	19.200	19.660	19.010	19.400	18.505	420,137
2023-12-12	19.440	19.890	19.010	19.200	18.315	693,818
2023-12-11	20.170	20.200	19.120	19.440	18.544	619,778
2023-12-10	19.930	21.440	19.930	20.170	19.240	1,140,571
2023-12-07	20.600	20.600	19.850	19.930	19.011	707,458
2023-12-06	20.820	21.700	20.600	20.600	19.650	1,629,335
2023-12-05	21.210	21.660	20.750	20.820	19.860	1,441,826
2023-12-04	20.900	22.390	20.900	21.210	20.232	2,626,401
2023-12-03	19.380	21.290	19.110	20.900	19.936	2,476,530
2023-11-30	19.660	20.050	19.300	19.380	18.486	848,921
2023-11-29	19.670	20.970	19.550	19.660	18.753	1,965,660
2023-11-28	18.870	19.780	18.630	19.670	18.763	357,298
2023-11-27	18.210	19.100	18.200	18.870	18.000	270,849
2023-11-26	18.370	18.750	18.110	18.210	17.370	191,388
2023-11-23	18.210	18.490	18.060	18.370	17.523	399,447
2023-11-22	17.570	18.290	17.530	18.210	17.370	318,221
2023-11-21	17.740	17.840	17.430	17.570	16.760	330,854
2023-11-20	17.540	17.980	17.460	17.740	16.922	518,018
2023-11-19	17.830	18.130	17.500	17.540	16.731	259,210
2023-11-16	17.950	18.450	17.800	17.830	17.008	463,703
2023-11-15	17.500	17.990	17.300	17.950	17.122	539,601
2023-11-14	17.580	17.900	17.120	17.500	16.693	403,160
2023-11-13	17.630	17.970	17.420	17.580	16.769	168,552
2023-11-12	17.380	18.000	17.380	17.630	16.817	255,143
2023-11-09	17.250	17.700	17.100	17.380	16.579	347,133
2023-11-08	17.290	17.670	17.000	17.250	16.455	571,224
2023-11-07	16.810	17.400	16.560	17.290	16.493	400,155
2023-11-06	16.500	16.940	16.370	16.810	16.035	289,210
2023-11-05	16.000	16.570	15.900	16.500	15.739	318,451
2023-11-02	16.180	16.400	15.830	16.000	15.262	191,834
2023-11-01	16.170	16.600	15.850	16.180	15.434	120,009
2023-10-31	16.540	16.600	16.000	16.170	15.424	155,374
2023-10-30	16.590	16.900	16.500	16.540	15.777	196,269

← NewerPage 12 of 21 · 1,216 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.