Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	13.140	13.610	13.100	13.480	9.067	133,533
2022-04-27	12.780	13.250	12.660	13.140	8.838	90,329
2022-04-26	12.930	13.030	12.650	12.780	8.596	154,339
2022-04-21	12.730	13.130	12.650	12.930	8.697	193,875
2022-04-20	12.650	12.940	12.580	12.730	8.563	65,960
2022-04-19	12.280	12.850	12.230	12.650	8.509	209,766
2022-04-18	12.050	12.470	11.700	12.280	8.260	244,283
2022-04-17	12.630	13.000	11.980	12.050	8.105	216,182
2022-04-14	13.150	13.150	12.060	12.630	8.495	183,898
2022-04-13	13.250	13.450	13.100	13.150	8.845	92,274
2022-04-12	13.280	13.500	13.110	13.250	8.912	216,109
2022-04-11	13.510	13.640	13.150	13.280	8.932	184,433
2022-04-10	13.080	14.000	12.900	13.510	9.087	909,947
2022-04-07	13.330	13.420	13.010	13.080	8.798	110,021
2022-04-06	13.320	13.600	13.130	13.330	8.966	222,262
2022-04-05	13.580	13.790	13.170	13.320	8.959	452,719
2022-04-04	13.570	13.600	13.310	13.580	9.134	351,917
2022-04-03	13.090	13.800	13.030	13.570	9.128	487,209
2022-03-31	12.750	13.250	12.340	13.090	8.805	388,160
2022-03-30	13.430	13.650	12.510	12.750	8.576	723,721
2022-03-29	13.230	13.600	12.870	13.430	9.033	395,452
2022-03-28	13.370	13.480	12.950	13.230	8.899	469,378
2022-03-27	13.660	13.700	13.200	13.370	8.993	690,462
2022-03-24	13.810	14.330	13.600	13.660	9.188	2,618,393
2022-03-23	13.690	13.900	13.500	13.810	9.289	336,860
2022-03-22	13.460	14.000	13.460	13.690	9.208	1,596,222
2022-03-21	13.190	13.890	13.150	13.460	9.054	419,576
2022-03-20	13.290	13.490	13.070	13.190	8.872	156,862
2022-03-17	12.970	13.500	12.920	13.290	8.939	298,764
2022-03-16	12.200	13.050	12.200	12.970	8.724	171,883
2022-03-15	12.510	12.680	12.000	12.200	8.206	250,645
2022-03-14	12.750	12.750	12.490	12.510	8.415	31,974
2022-03-13	12.660	12.850	12.500	12.750	8.576	184,330
2022-03-10	12.590	12.790	12.460	12.660	8.515	170,682
2022-03-09	12.340	12.640	12.250	12.590	8.468	114,402
2022-03-08	12.130	12.490	12.020	12.340	8.300	137,251
2022-03-07	12.760	12.890	12.000	12.130	8.159	389,214
2022-03-06	12.930	13.000	12.720	12.760	8.583	66,387
2022-03-03	12.900	13.200	12.900	12.930	8.697	95,039
2022-03-02	13.180	13.370	12.870	12.900	8.677	201,314
2022-03-01	12.680	13.200	12.680	13.180	8.865	206,853
2022-02-28	12.990	13.050	12.500	12.680	8.529	177,277
2022-02-27	12.640	13.100	12.640	12.990	8.737	110,858
2022-02-24	13.610	13.610	12.040	12.640	8.502	239,737
2022-02-23	13.460	13.790	13.400	13.610	9.154	84,126
2022-02-22	13.490	13.500	13.100	13.460	9.054	303,544
2022-02-21	13.220	13.500	13.200	13.490	9.074	188,901
2022-02-20	13.040	13.320	12.900	13.220	8.892	420,397
2022-02-17	12.980	13.300	12.980	13.040	8.771	253,066
2022-02-16	12.700	13.080	12.510	12.980	8.731	236,909
2022-02-15	12.360	12.800	12.360	12.700	8.542	168,424
2022-02-14	12.280	12.490	11.810	12.360	8.314	156,435
2022-02-13	13.660	13.660	12.000	12.280	8.260	284,548
2022-02-10	13.820	13.850	13.630	13.660	9.188	67,185
2022-02-09	13.940	14.060	13.720	13.820	9.296	75,129
2022-02-08	13.730	14.200	13.730	13.940	9.376	186,036
2022-02-07	13.650	13.960	13.650	13.730	9.235	261,180
2022-02-06	13.430	13.790	13.410	13.620	9.161	112,093
2022-02-03	13.470	13.640	13.330	13.430	9.033	107,009
2022-02-02	13.500	13.720	13.420	13.470	9.060	69,365

← NewerPage 19 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.