Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	18.310	18.500	17.710	17.850	12.441	305,090
2023-08-01	18.310	18.420	18.200	18.310	12.762	45,941
2023-07-31	18.290	18.490	18.290	18.310	12.762	47,420
2023-07-30	18.400	18.640	18.220	18.290	12.748	184,372
2023-07-27	18.800	18.990	18.350	18.400	12.825	241,262
2023-07-26	18.570	19.000	18.400	18.800	13.104	157,163
2023-07-25	18.710	18.950	18.540	18.570	12.943	41,219
2023-07-24	18.740	19.100	18.660	18.710	13.041	109,623
2023-07-19	18.310	19.190	18.280	18.740	13.062	386,762
2023-07-18	18.230	18.500	18.200	18.310	12.762	70,879
2023-07-17	18.300	18.520	18.160	18.230	12.706	98,098
2023-07-16	18.510	18.770	18.300	18.300	12.755	99,251
2023-07-13	18.510	18.600	18.350	18.510	12.901	25,053
2023-07-12	18.670	18.900	18.450	18.510	12.901	48,087
2023-07-11	18.530	18.750	18.260	18.670	13.013	51,637
2023-07-10	17.990	18.690	17.900	18.530	12.915	66,414
2023-07-09	19.020	19.020	17.900	17.990	12.539	70,116
2023-07-06	19.100	19.280	18.800	19.020	13.257	40,729
2023-07-05	19.060	19.280	19.000	19.100	13.313	62,506
2023-07-04	18.700	19.350	18.700	19.060	13.285	122,969
2023-06-26	18.420	18.750	18.420	18.700	13.034	64,472
2023-06-25	18.500	18.950	18.330	18.420	12.839	57,337
2023-06-22	18.550	18.800	18.440	18.500	12.894	76,694
2023-06-21	18.850	19.140	18.520	18.550	12.929	136,735
2023-06-20	18.770	19.030	18.700	18.850	13.138	38,274
2023-06-19	19.040	19.290	18.670	18.770	13.083	67,845
2023-06-18	19.120	19.590	19.010	19.040	13.271	134,580
2023-06-15	19.490	19.750	19.000	19.120	13.327	140,324
2023-06-14	18.550	19.500	18.550	19.490	13.584	309,030
2023-06-13	18.150	18.930	18.150	18.550	12.929	89,671
2023-06-12	18.760	18.760	18.150	18.150	12.651	126,875
2023-06-11	18.690	18.960	18.400	18.760	13.076	72,135
2023-06-08	19.020	19.260	18.600	18.690	13.027	69,490
2023-06-07	19.510	19.830	18.900	19.020	13.257	107,362
2023-06-06	19.810	19.880	19.470	19.510	13.598	59,058
2023-06-05	19.840	20.000	19.730	19.810	13.808	66,432
2023-06-04	19.700	20.000	19.600	19.840	13.828	61,775
2023-06-01	19.870	20.250	19.690	19.700	13.731	67,036
2023-05-31	19.880	20.270	19.700	19.870	13.849	87,248
2023-05-30	20.190	20.300	19.400	19.880	13.856	37,245
2023-05-29	19.580	20.240	19.500	20.190	14.072	125,285
2023-05-28	19.190	19.680	18.950	19.580	13.647	123,664
2023-05-25	18.880	19.590	18.740	19.190	13.375	97,229
2023-05-24	18.680	19.300	18.620	18.880	13.159	52,388
2023-05-23	18.520	18.850	18.180	18.680	13.020	49,748
2023-05-22	18.500	19.470	18.490	18.520	12.908	73,291
2023-05-21	18.630	19.440	18.140	18.500	12.894	56,916
2023-05-18	19.140	19.690	18.500	18.630	12.985	56,820
2023-05-17	19.570	19.900	18.850	19.140	13.341	74,994
2023-05-16	20.020	20.250	19.400	19.570	13.640	47,319
2023-05-15	20.440	20.600	19.880	20.020	13.954	114,159
2023-05-14	20.430	20.730	20.100	20.440	14.247	41,782
2023-05-11	20.730	20.950	20.320	20.430	14.240	99,900
2023-05-10	20.320	20.750	20.070	20.730	14.449	105,089
2023-05-09	20.490	20.690	20.100	20.320	14.163	79,743
2023-05-08	20.080	20.640	19.950	20.490	14.281	132,831
2023-05-07	20.510	20.970	19.900	20.080	13.996	85,119
2023-05-03	20.480	20.750	20.300	20.510	14.295	55,439
2023-05-02	20.610	20.900	20.120	20.480	14.274	75,412
2023-05-01	21.130	21.200	20.320	20.610	14.365	89,620

← NewerPage 14 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.