Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	15.120	15.750	14.950	15.530	10.824	300,704
2022-10-30	15.330	15.500	15.030	15.120	10.539	276,755
2022-10-27	14.650	16.890	14.650	15.330	10.685	802,299
2022-10-26	14.160	14.800	14.150	14.650	10.211	283,281
2022-10-25	14.150	14.290	14.000	14.160	9.869	186,643
2022-10-24	14.300	14.330	14.060	14.150	9.863	102,505
2022-10-23	14.800	14.800	14.250	14.300	9.967	181,588
2022-10-20	14.790	15.000	14.670	14.800	9.955	214,117
2022-10-19	14.750	15.090	14.710	14.790	9.948	331,096
2022-10-18	14.630	14.800	14.630	14.750	9.921	221,904
2022-10-17	14.290	14.700	14.290	14.630	9.841	239,743
2022-10-16	14.140	14.390	14.140	14.290	9.612	32,333
2022-10-13	14.170	14.180	14.100	14.140	9.511	58,411
2022-10-12	14.280	14.340	14.080	14.170	9.531	88,052
2022-10-11	14.240	14.400	14.000	14.280	9.605	420,577
2022-10-10	14.380	14.700	14.000	14.240	9.578	407,192
2022-10-09	14.510	14.680	14.010	14.380	9.672	115,919
2022-10-05	14.520	14.650	14.390	14.510	9.760	146,078
2022-10-04	14.210	14.580	14.210	14.520	9.767	91,619
2022-10-03	14.310	14.400	14.130	14.210	9.558	97,858
2022-10-02	14.510	14.510	14.250	14.310	9.625	171,909
2022-09-29	14.500	14.690	14.450	14.510	9.760	123,741
2022-09-28	14.630	14.750	14.350	14.500	9.753	211,230
2022-09-27	14.670	14.890	14.500	14.630	9.841	231,888
2022-09-26	14.830	14.990	14.550	14.670	9.867	364,837
2022-09-25	14.510	15.170	14.510	14.830	9.975	846,301
2022-09-22	14.500	14.700	14.400	14.510	9.760	186,814
2022-09-21	14.230	14.700	14.230	14.500	9.753	569,260
2022-09-20	14.160	14.350	13.820	14.230	9.571	144,122
2022-09-19	13.980	14.450	13.310	14.160	9.524	229,871
2022-09-18	14.250	14.500	13.800	13.980	9.403	510,118
2022-09-15	14.180	14.400	13.990	14.250	9.585	341,934
2022-09-14	14.020	14.300	13.760	14.180	9.538	274,717
2022-09-13	14.150	14.220	13.960	14.020	9.430	165,519
2022-09-12	14.420	14.600	14.110	14.150	9.518	385,569
2022-09-11	14.310	14.780	14.310	14.420	9.699	304,477
2022-09-08	14.200	14.660	14.150	14.310	9.625	297,635
2022-09-07	14.210	14.440	14.120	14.200	9.551	338,724
2022-09-06	14.200	14.420	14.060	14.210	9.558	133,004
2022-09-05	13.980	14.250	13.900	14.200	9.551	140,913
2022-09-04	14.200	14.340	13.900	13.980	9.403	246,638
2022-09-01	13.890	14.340	13.710	14.200	9.551	330,711
2022-08-31	13.900	14.000	13.600	13.890	9.343	370,300
2022-08-30	14.210	14.300	13.840	13.900	9.350	285,936
2022-08-29	14.320	14.500	13.770	14.210	9.558	445,191
2022-08-28	14.500	14.690	14.210	14.320	9.632	243,226
2022-08-25	14.520	14.970	14.400	14.500	9.753	693,284
2022-08-24	14.730	15.120	14.480	14.520	9.767	393,287
2022-08-23	14.670	15.140	14.440	14.730	9.908	501,744
2022-08-22	14.610	14.770	14.540	14.670	9.867	159,291
2022-08-21	14.920	15.300	14.500	14.610	9.827	359,992
2022-08-18	15.000	15.590	14.830	14.920	10.036	126,452
2022-08-17	14.490	15.600	14.490	15.000	10.089	433,345
2022-08-16	13.560	14.750	13.560	14.490	9.746	516,383
2022-08-15	13.670	14.000	13.500	13.560	9.121	345,450
2022-08-14	13.810	14.170	13.600	13.670	9.195	194,476
2022-08-11	13.630	13.900	13.560	13.810	9.289	135,718
2022-08-10	13.580	14.360	13.550	13.630	9.168	149,497
2022-08-09	13.820	13.900	13.330	13.580	9.134	171,815
2022-08-08	13.710	14.400	13.700	13.820	9.296	421,737

← NewerPage 17 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.