Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	16.310	17.000	16.310	16.590	15.825	410,502
2023-10-26	16.890	16.890	15.840	16.310	15.558	510,413
2023-10-25	20.300	21.500	20.300	21.120	15.110	450,250
2023-10-24	19.790	20.430	19.560	20.300	14.523	191,879
2023-10-23	19.610	20.000	19.480	19.790	14.158	197,012
2023-10-22	19.520	19.990	19.210	19.610	14.029	100,247
2023-10-19	19.660	19.810	19.400	19.520	13.965	94,387
2023-10-18	19.800	20.500	19.500	19.660	14.065	201,950
2023-10-17	19.350	19.980	19.220	19.800	14.165	199,395
2023-10-16	18.740	19.680	18.700	19.350	13.843	280,248
2023-10-15	18.380	19.300	18.000	18.740	13.407	106,163
2023-10-12	18.610	18.700	18.140	18.380	13.149	88,508
2023-10-11	18.460	18.900	18.410	18.610	13.314	72,738
2023-10-10	17.850	18.500	17.850	18.460	13.207	138,623
2023-10-09	17.350	17.890	17.350	17.850	12.770	44,237
2023-10-08	18.150	18.150	17.000	17.350	12.412	62,671
2023-10-04	17.670	18.200	17.450	18.150	12.985	71,962
2023-10-03	17.810	18.180	17.600	17.670	12.641	41,689
2023-10-02	18.010	18.220	15.250	17.810	12.742	110,863
2023-10-01	18.310	18.380	17.950	18.010	12.885	92,698
2023-09-27	18.240	18.400	17.970	18.310	13.099	112,079
2023-09-26	18.010	18.510	18.010	18.240	13.049	184,273
2023-09-25	18.020	18.200	17.900	18.010	12.885	80,652
2023-09-24	18.330	18.580	18.010	18.020	12.892	110,821
2023-09-21	18.170	18.620	18.000	18.330	13.114	26,483
2023-09-20	18.670	18.880	18.100	18.170	12.999	117,111
2023-09-19	18.910	19.090	18.570	18.670	13.357	103,787
2023-09-18	19.420	19.420	18.560	18.910	13.529	165,226
2023-09-17	19.450	19.600	19.320	19.420	13.536	264,958
2023-09-14	19.400	19.600	19.300	19.450	13.557	138,374
2023-09-13	19.300	19.650	19.180	19.400	13.522	89,127
2023-09-12	19.190	19.350	19.090	19.300	13.452	51,878
2023-09-11	19.530	19.690	19.100	19.190	13.375	162,347
2023-09-10	19.560	19.650	19.410	19.530	13.612	69,616
2023-09-07	19.620	19.880	19.480	19.560	13.633	97,306
2023-09-06	19.330	19.890	19.290	19.620	13.675	217,577
2023-09-05	19.580	19.690	19.270	19.330	13.473	114,079
2023-09-04	19.050	19.680	19.050	19.580	13.647	271,314
2023-09-03	19.090	19.380	18.950	19.050	13.278	349,331
2023-08-31	19.260	19.540	19.030	19.090	13.306	61,091
2023-08-30	19.090	19.600	19.090	19.260	13.424	149,824
2023-08-29	18.880	19.370	18.880	19.090	13.306	138,569
2023-08-28	19.230	19.590	18.830	18.880	13.159	108,143
2023-08-27	18.840	19.700	18.730	19.230	13.403	214,075
2023-08-24	18.870	19.150	18.670	18.840	13.131	113,731
2023-08-23	19.010	19.240	18.760	18.870	13.152	190,771
2023-08-22	18.420	19.240	18.420	19.010	13.250	555,748
2023-08-21	18.050	18.680	18.000	18.420	12.839	317,373
2023-08-20	17.990	18.290	17.950	18.050	12.581	54,291
2023-08-17	18.210	18.360	17.930	17.990	12.539	142,105
2023-08-16	17.980	18.260	17.850	18.210	12.692	251,463
2023-08-15	18.180	18.300	17.900	17.980	12.532	234,908
2023-08-14	17.810	18.440	17.810	18.180	12.671	183,867
2023-08-13	17.900	18.160	17.780	17.810	12.414	91,210
2023-08-10	18.110	18.200	17.880	17.900	12.476	98,794
2023-08-09	17.870	18.330	17.820	18.110	12.623	216,528
2023-08-08	17.840	18.080	17.820	17.870	12.455	55,609
2023-08-07	17.750	18.030	17.700	17.840	12.434	163,357
2023-08-06	17.680	17.950	17.600	17.750	12.372	142,517
2023-08-03	17.850	17.990	17.600	17.680	12.323	135,343

← NewerPage 13 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.