Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	23.110	23.400	22.800	23.000	16.031	154,878
2023-01-24	23.090	23.400	22.720	23.110	16.108	189,624
2023-01-23	23.320	23.800	23.000	23.090	16.094	447,426
2023-01-22	23.640	24.000	23.200	23.320	16.254	305,967
2023-01-19	24.020	24.700	23.260	23.640	16.477	750,056
2023-01-18	22.580	24.950	22.510	24.020	16.742	1,098,246
2023-01-17	22.160	22.900	22.020	22.580	15.738	61,674
2023-01-16	22.130	22.570	22.000	22.160	15.445	41,345
2023-01-15	20.920	22.250	20.650	22.130	15.425	208,044
2023-01-12	21.070	21.180	19.310	20.920	14.581	65,849
2023-01-11	21.820	22.000	19.200	21.070	14.686	43,223
2023-01-10	22.480	22.490	21.700	21.820	15.208	35,590
2023-01-09	22.080	23.000	22.080	22.480	15.668	112,324
2023-01-05	22.320	22.600	21.800	22.080	15.390	180,595
2023-01-04	22.670	22.880	21.750	22.320	15.557	95,291
2023-01-03	22.820	22.990	22.540	22.670	15.801	27,893
2023-01-02	22.250	23.190	22.010	22.820	15.905	170,705
2022-12-29	22.040	22.550	22.000	22.250	15.508	39,747
2022-12-28	21.890	22.390	21.600	22.040	15.362	306,565
2022-12-27	22.670	22.880	21.850	21.890	15.257	363,966
2022-12-26	22.000	22.970	21.300	22.670	15.801	210,677
2022-12-25	22.000	22.500	21.010	22.000	15.334	141,395
2022-12-22	22.620	23.500	22.000	22.000	15.334	61,977
2022-12-21	22.330	23.200	21.900	22.620	15.766	114,063
2022-12-20	22.560	23.190	22.000	22.330	15.564	99,496
2022-12-19	22.150	22.990	21.200	22.560	15.724	89,775
2022-12-18	22.940	23.100	20.500	22.150	15.438	185,457
2022-12-15	22.850	23.400	22.720	22.940	15.989	208,088
2022-12-14	22.950	23.500	22.760	22.850	15.926	157,159
2022-12-13	22.980	23.400	22.800	22.950	15.996	155,127
2022-12-12	22.100	23.200	21.500	22.980	16.017	269,113
2022-12-11	20.280	22.250	20.280	22.100	15.404	466,809
2022-12-08	19.900	20.500	19.510	20.280	14.135	135,848
2022-12-07	19.490	20.150	19.400	19.900	13.870	235,160
2022-12-06	18.880	19.740	18.520	19.490	13.584	254,574
2022-12-05	18.630	19.400	18.630	18.880	13.159	304,479
2022-12-04	17.950	18.700	17.950	18.630	12.985	150,345
2022-12-01	18.030	18.490	17.710	17.950	12.511	101,945
2022-11-30	18.080	18.280	17.510	18.030	12.567	146,387
2022-11-29	17.530	18.290	17.500	18.080	12.602	147,388
2022-11-28	17.490	17.750	17.490	17.530	12.218	85,896
2022-11-27	16.810	17.730	16.700	17.490	12.190	251,306
2022-11-24	16.500	16.930	16.450	16.810	11.717	149,991
2022-11-23	16.510	16.660	16.500	16.500	11.500	54,561
2022-11-22	16.760	16.800	16.500	16.510	11.507	61,975
2022-11-21	17.040	17.290	16.730	16.760	11.682	212,362
2022-11-20	16.670	17.480	16.660	17.040	11.877	230,068
2022-11-17	16.140	16.900	16.140	16.670	11.619	273,496
2022-11-16	15.680	16.400	15.600	16.140	11.250	154,722
2022-11-15	15.820	15.820	15.600	15.680	10.929	99,713
2022-11-14	15.950	16.240	15.700	15.820	11.027	204,358
2022-11-13	15.610	16.080	15.600	15.950	11.117	164,393
2022-11-10	15.390	15.700	15.100	15.610	10.880	227,030
2022-11-09	15.130	15.480	15.070	15.390	10.727	77,711
2022-11-08	15.320	15.750	15.000	15.130	10.546	156,839
2022-11-07	15.150	15.600	15.150	15.320	10.678	75,661
2022-11-06	15.270	15.340	15.000	15.150	10.560	47,646
2022-11-03	15.420	15.500	14.960	15.270	10.643	59,253
2022-11-02	15.510	16.000	15.360	15.420	10.748	221,672
2022-11-01	15.530	15.800	15.380	15.510	10.810	172,171

← NewerPage 16 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.