Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	21.790	22.150	21.100	21.130	14.728	166,037
2023-04-27	21.190	21.950	21.000	21.790	15.188	286,011
2023-04-26	20.200	21.380	19.760	21.190	14.769	184,726
2023-04-19	19.720	20.350	19.680	20.200	14.079	61,471
2023-04-18	19.350	20.180	19.180	19.720	13.745	60,064
2023-04-13	19.040	19.800	19.000	19.350	13.487	117,113
2023-04-12	19.410	19.900	18.800	19.040	13.271	212,484
2023-04-11	19.460	19.800	19.300	19.410	13.529	100,382
2023-04-10	19.820	20.160	19.230	19.460	13.564	106,351
2023-04-09	20.140	20.690	19.700	19.820	13.814	75,826
2023-04-06	20.530	20.700	19.850	20.140	14.038	121,457
2023-04-05	20.060	20.950	19.660	20.530	14.309	202,013
2023-04-04	20.520	20.950	20.000	20.060	13.982	193,145
2023-04-03	20.530	21.000	20.500	20.520	14.302	62,015
2023-04-02	20.760	21.230	20.000	20.530	14.309	55,365
2023-03-30	21.140	21.990	20.430	20.760	14.470	40,494
2023-03-29	21.590	22.450	21.000	21.140	14.735	61,860
2023-03-28	21.810	22.100	20.010	21.590	15.048	25,681
2023-03-27	21.920	22.400	21.450	21.810	15.202	19,641
2023-03-26	21.170	22.750	21.170	21.920	15.278	50,184
2023-03-23	20.130	22.770	20.010	21.170	14.755	27,294
2023-03-22	21.000	21.420	19.640	20.130	14.031	83,088
2023-03-21	20.530	21.500	20.020	21.000	14.637	33,910
2023-03-20	19.070	21.420	19.030	20.530	14.309	47,969
2023-03-19	19.000	20.560	18.810	19.070	13.292	24,604
2023-03-16	19.740	20.000	17.520	19.000	13.243	41,641
2023-03-15	21.960	22.550	17.750	19.740	13.759	50,437
2023-03-14	21.960	22.090	21.100	21.960	15.306	9,058
2023-03-13	22.370	22.990	21.000	21.960	15.306	58,355
2023-03-12	22.980	23.250	22.370	22.370	15.592	27,658
2023-03-09	22.700	23.190	22.200	22.980	16.017	73,653
2023-03-08	23.100	23.300	22.360	22.700	15.822	22,421
2023-03-07	23.040	23.400	22.100	23.100	16.101	58,146
2023-03-06	23.350	23.680	23.000	23.040	16.059	58,083
2023-03-05	23.200	23.690	23.000	23.350	16.275	57,716
2023-03-02	23.210	23.750	23.010	23.200	16.170	37,977
2023-03-01	22.840	23.500	22.610	23.210	16.177	107,151
2023-02-28	22.610	23.000	22.200	22.840	15.919	112,747
2023-02-27	22.370	23.500	22.370	22.610	15.759	65,782
2023-02-26	21.800	22.790	21.410	22.370	15.592	47,762
2023-02-23	21.460	22.220	21.000	21.800	15.195	19,784
2023-02-22	22.000	22.390	21.210	21.460	14.958	22,611
2023-02-21	22.530	22.900	21.810	22.000	15.334	83,329
2023-02-20	22.850	23.500	22.300	22.530	15.703	103,428
2023-02-19	22.810	23.090	22.000	22.850	15.926	153,073
2023-02-16	22.960	23.190	22.500	22.810	15.898	101,144
2023-02-15	23.240	23.700	22.700	22.960	16.003	65,670
2023-02-14	21.880	23.500	21.530	23.240	16.198	109,414
2023-02-13	21.820	22.400	21.730	21.880	15.250	51,649
2023-02-12	21.890	22.550	21.510	21.820	15.208	34,026
2023-02-09	21.210	22.000	21.000	21.890	15.257	41,914
2023-02-08	21.360	21.890	21.150	21.210	14.783	36,098
2023-02-07	20.100	21.890	20.010	21.360	14.888	56,932
2023-02-06	20.420	20.960	20.000	20.100	14.010	70,059
2023-02-05	20.600	20.900	20.000	20.420	14.233	128,127
2023-02-02	21.060	21.470	20.500	20.600	14.358	84,780
2023-02-01	21.760	21.850	19.500	21.060	14.679	55,424
2023-01-31	22.400	22.780	21.030	21.760	15.167	109,640
2023-01-30	22.790	23.100	22.320	22.400	15.613	172,170
2023-01-29	23.000	23.250	22.500	22.790	15.885	61,058

← NewerPage 15 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.