Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	13.160	13.900	12.830	13.710	9.222	345,993
2022-08-04	12.800	13.300	12.650	13.160	8.852	219,295
2022-08-03	12.740	12.960	12.650	12.800	8.610	106,645
2022-08-02	12.470	12.800	12.410	12.740	8.569	89,045
2022-08-01	12.720	12.900	12.400	12.470	8.388	135,189
2022-07-31	12.550	12.900	12.470	12.720	8.556	227,726
2022-07-28	12.380	12.630	12.330	12.550	8.441	120,170
2022-07-27	12.320	12.750	12.200	12.380	8.327	244,562
2022-07-26	12.330	12.470	12.210	12.320	8.287	152,774
2022-07-25	12.440	12.500	12.270	12.330	8.294	82,812
2022-07-24	12.470	12.540	12.330	12.440	8.367	224,120
2022-07-21	12.150	12.700	12.050	12.470	8.388	395,947
2022-07-20	11.980	12.350	11.890	12.150	8.172	205,151
2022-07-19	11.830	12.100	11.700	11.980	8.058	94,948
2022-07-18	11.690	12.050	11.670	11.830	7.957	143,503
2022-07-17	11.930	11.930	11.600	11.690	7.863	54,073
2022-07-07	11.630	12.070	11.550	11.930	8.024	165,211
2022-07-06	11.550	11.730	11.360	11.630	7.823	141,487
2022-07-05	11.350	11.650	11.210	11.550	7.769	58,763
2022-07-04	11.650	11.770	11.090	11.350	7.634	96,674
2022-07-03	11.910	11.950	11.350	11.650	7.836	274,141
2022-06-29	12.110	12.390	11.850	11.910	8.011	257,715
2022-06-28	12.460	12.590	11.810	12.110	8.146	431,861
2022-06-27	12.640	12.700	12.380	12.460	8.381	221,569
2022-06-26	12.470	12.790	12.450	12.640	8.502	284,210
2022-06-23	12.550	12.550	12.250	12.470	8.388	169,715
2022-06-22	12.450	12.640	12.360	12.550	8.441	30,833
2022-06-21	12.320	12.660	12.160	12.450	8.374	103,104
2022-06-20	12.380	12.600	12.220	12.320	8.287	66,416
2022-06-19	12.580	12.700	12.250	12.380	8.327	61,136
2022-06-16	12.690	12.800	12.500	12.580	8.462	39,000
2022-06-15	12.800	12.950	12.690	12.690	8.536	26,370
2022-06-14	12.450	12.820	12.300	12.800	8.610	108,327
2022-06-13	12.590	12.760	12.400	12.450	8.374	126,172
2022-06-12	12.780	12.780	12.460	12.590	8.468	110,797
2022-06-09	12.700	12.930	12.570	12.780	8.596	101,370
2022-06-08	12.320	12.850	12.300	12.700	8.542	211,882
2022-06-07	12.170	12.360	12.170	12.320	8.287	68,616
2022-06-06	12.020	12.400	12.000	12.170	8.186	103,766
2022-06-05	11.990	12.110	11.950	12.020	8.085	228,727
2022-06-02	12.140	12.250	11.850	11.990	8.065	115,326
2022-06-01	12.330	12.510	12.070	12.140	8.166	123,856
2022-05-31	12.380	12.600	12.250	12.330	8.294	75,931
2022-05-30	12.460	12.660	12.280	12.380	8.327	43,497
2022-05-29	12.480	12.740	12.350	12.460	8.381	48,531
2022-05-26	12.650	13.000	12.400	12.480	8.394	217,867
2022-05-25	12.880	12.880	12.520	12.650	8.509	63,797
2022-05-24	13.020	13.150	12.820	12.880	8.663	82,690
2022-05-23	12.990	13.150	12.900	13.020	8.758	109,351
2022-05-22	12.960	13.250	12.900	12.990	8.737	150,711
2022-05-19	13.000	13.200	12.820	12.960	8.717	135,291
2022-05-18	13.000	13.340	12.800	13.000	8.744	155,092
2022-05-17	12.800	13.100	12.800	13.000	8.744	73,700
2022-05-16	12.820	13.000	12.360	12.800	8.610	103,892
2022-05-15	12.890	13.300	12.770	12.820	8.623	68,713
2022-05-12	12.860	13.200	12.700	12.890	8.670	106,254
2022-05-11	12.970	13.200	12.800	12.860	8.650	61,706
2022-05-10	13.060	13.240	12.920	12.970	8.724	69,386
2022-05-09	13.290	13.290	13.000	13.060	8.785	164,364
2022-05-08	13.480	13.680	13.050	13.290	8.939	50,632

← NewerPage 18 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.