Misr Cement (Qena) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 190.02 | 192.00 | 187.00 | 188.35 | 188.35 | 90,196 |
| 2026-07-21 | 191.99 | 195.00 | 189.90 | 190.02 | 190.02 | 130,731 |
| 2026-07-20 | 179.10 | 191.99 | 179.10 | 191.99 | 191.99 | 428,927 |
| 2026-07-19 | 177.72 | 181.88 | 177.72 | 179.10 | 179.10 | 95,384 |
| 2026-07-16 | 175.97 | 180.01 | 175.55 | 177.72 | 177.72 | 72,921 |
| 2026-07-15 | 176.10 | 177.50 | 175.51 | 175.97 | 175.97 | 43,503 |
| 2026-07-14 | 177.00 | 177.88 | 175.50 | 176.10 | 176.10 | 38,257 |
| 2026-07-13 | 175.88 | 177.80 | 175.02 | 177.00 | 177.00 | 106,408 |
| 2026-07-12 | 178.59 | 178.99 | 175.01 | 175.88 | 175.88 | 99,371 |
| 2026-07-09 | 178.01 | 179.97 | 176.02 | 178.59 | 178.59 | 57,440 |
| 2026-07-08 | 181.78 | 181.78 | 177.00 | 178.01 | 178.01 | 112,544 |
| 2026-07-07 | 178.00 | 182.00 | 178.00 | 181.78 | 181.78 | 78,806 |
| 2026-07-06 | 172.00 | 179.00 | 172.00 | 178.00 | 178.00 | 133,063 |
| 2026-07-05 | 172.00 | 173.50 | 171.90 | 172.00 | 172.00 | 126,119 |
| 2026-07-01 | 170.64 | 173.50 | 170.00 | 172.00 | 172.00 | 92,851 |
| 2026-06-30 | 168.76 | 174.00 | 168.05 | 170.64 | 170.64 | 68,736 |
| 2026-06-29 | 167.80 | 170.98 | 167.02 | 168.76 | 168.76 | 32,589 |
| 2026-06-28 | 167.34 | 171.00 | 167.34 | 167.80 | 167.80 | 58,336 |
| 2026-06-25 | 171.90 | 173.50 | 166.66 | 167.34 | 167.34 | 65,230 |
| 2026-06-24 | 171.93 | 173.95 | 171.00 | 171.90 | 171.90 | 29,662 |
| 2026-06-23 | 175.43 | 177.55 | 171.00 | 171.93 | 171.93 | 66,270 |
| 2026-06-22 | 178.42 | 179.70 | 175.31 | 175.43 | 175.43 | 63,085 |
| 2026-06-21 | 177.79 | 180.00 | 177.02 | 178.42 | 178.42 | 53,102 |
| 2026-06-17 | 176.75 | 178.90 | 176.40 | 177.79 | 177.79 | 57,268 |
| 2026-06-16 | 178.81 | 180.50 | 176.40 | 176.75 | 176.75 | 34,484 |
| 2026-06-15 | 179.94 | 181.99 | 177.40 | 178.81 | 178.81 | 73,403 |
| 2026-06-14 | 174.20 | 181.00 | 174.20 | 179.94 | 179.94 | 98,065 |
| 2026-06-11 | 180.00 | 181.79 | 174.00 | 174.20 | 174.20 | 125,588 |
| 2026-06-10 | 186.97 | 189.50 | 179.00 | 180.00 | 180.00 | 149,712 |
| 2026-06-09 | 189.98 | 192.00 | 185.59 | 186.97 | 186.97 | 131,803 |
| 2026-06-08 | 194.02 | 194.02 | 189.75 | 189.98 | 189.98 | 91,525 |
| 2026-06-07 | 195.00 | 195.00 | 193.01 | 194.02 | 194.02 | 29,464 |
| 2026-06-04 | 195.50 | 196.70 | 194.00 | 195.00 | 195.00 | 28,879 |
| 2026-06-03 | 197.00 | 199.26 | 193.90 | 195.50 | 195.50 | 61,158 |
| 2026-06-02 | 197.09 | 200.00 | 197.00 | 197.00 | 197.00 | 106,569 |
| 2026-06-01 | 193.99 | 197.80 | 192.00 | 197.09 | 197.09 | 103,839 |
| 2026-05-25 | 194.14 | 196.00 | 190.65 | 193.99 | 193.99 | 99,981 |
| 2026-05-24 | 194.60 | 198.00 | 192.06 | 194.14 | 194.14 | 106,970 |
| 2026-05-21 | 188.07 | 201.00 | 188.07 | 194.60 | 194.60 | 229,806 |
| 2026-05-20 | 189.53 | 191.88 | 188.01 | 188.07 | 188.07 | 34,602 |
| 2026-05-19 | 189.12 | 190.91 | 189.00 | 189.53 | 189.53 | 34,412 |
| 2026-05-18 | 190.99 | 193.70 | 189.00 | 189.12 | 189.12 | 64,211 |
| 2026-05-17 | 194.64 | 195.49 | 190.01 | 190.99 | 190.99 | 53,081 |
| 2026-05-14 | 193.56 | 195.95 | 192.60 | 194.64 | 194.64 | 65,925 |
| 2026-05-13 | 196.00 | 197.90 | 193.00 | 193.56 | 193.56 | 112,242 |
| 2026-05-12 | 192.92 | 198.50 | 192.92 | 196.00 | 196.00 | 178,488 |
| 2026-05-11 | 191.16 | 193.00 | 191.16 | 192.92 | 192.92 | 82,174 |
| 2026-05-10 | 194.00 | 195.94 | 188.18 | 191.16 | 191.16 | 243,042 |
| 2026-05-06 | 193.06 | 196.46 | 193.06 | 194.00 | 194.00 | 125,657 |
| 2026-05-05 | 193.90 | 196.95 | 191.00 | 193.06 | 193.06 | 119,348 |
| 2026-05-04 | 189.54 | 194.50 | 189.50 | 193.90 | 193.90 | 127,628 |
| 2026-05-03 | 188.44 | 193.00 | 187.00 | 189.54 | 189.54 | 101,716 |
| 2026-04-30 | 189.05 | 189.05 | 185.12 | 188.44 | 188.44 | 100,269 |
| 2026-04-29 | 191.45 | 192.00 | 188.70 | 189.05 | 189.05 | 57,854 |
| 2026-04-28 | 190.97 | 192.40 | 188.01 | 191.45 | 191.45 | 51,573 |
| 2026-04-27 | 191.08 | 192.50 | 185.02 | 190.97 | 190.97 | 85,208 |
| 2026-04-26 | 195.61 | 196.84 | 190.60 | 191.08 | 191.08 | 109,919 |
| 2026-04-23 | 203.01 | 203.01 | 191.15 | 195.61 | 195.61 | 187,830 |
| 2026-04-22 | 198.07 | 205.47 | 198.07 | 203.01 | 198.01 | 416,106 |
| 2026-04-21 | 196.00 | 202.97 | 196.00 | 198.07 | 193.19 | 215,724 |
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.