Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-02	13.500	13.720	13.420	13.470	9.060	69,365
2022-02-01	13.420	13.750	13.420	13.500	9.080	193,868
2022-01-31	13.210	13.450	13.080	13.420	9.027	71,728
2022-01-30	13.300	13.310	13.080	13.210	8.885	71,198
2022-01-26	13.500	13.650	13.240	13.300	8.946	70,425
2022-01-25	13.380	13.660	13.320	13.500	9.080	103,235
2022-01-24	13.650	13.880	13.300	13.380	9.000	115,347
2022-01-23	13.970	14.210	13.600	13.650	9.181	168,481
2022-01-20	13.780	14.300	13.620	13.970	9.397	320,170
2022-01-19	13.470	13.900	13.470	13.780	9.269	336,172
2022-01-18	13.220	13.550	13.050	13.470	9.060	164,197
2022-01-17	13.170	13.420	13.000	13.220	8.892	97,783
2022-01-16	13.450	13.600	13.050	13.170	8.859	174,113
2022-01-13	13.870	13.870	13.400	13.450	9.047	233,974
2022-01-12	14.120	14.370	13.750	13.870	9.329	222,233
2022-01-11	14.470	14.630	14.080	14.120	9.498	270,622
2022-01-10	14.600	15.000	14.330	14.470	9.733	499,055
2022-01-09	14.580	14.920	14.560	14.600	9.820	121,775
2022-01-05	14.800	14.850	14.560	14.580	9.807	128,428
2022-01-04	14.490	15.100	14.490	14.800	9.955	683,794
2022-01-03	13.320	14.750	13.300	14.490	9.746	1,216,765
2022-01-02	12.980	13.400	12.910	13.320	8.959	207,749
2021-12-30	12.940	13.100	12.940	12.980	8.731	204,261
2021-12-29	12.960	13.170	12.920	12.940	8.704	87,025
2021-12-28	12.940	13.190	12.850	12.960	8.717	117,690
2021-12-27	13.260	13.350	12.850	12.940	8.704	152,997
2021-12-26	13.200	13.490	13.200	13.260	8.919	217,363
2021-12-23	13.140	13.300	13.100	13.200	8.879	145,211
2021-12-22	13.200	13.340	13.100	13.140	8.838	133,727
2021-12-21	12.630	13.480	12.630	13.200	8.879	616,471
2021-12-20	12.790	12.820	12.430	12.630	8.495	138,276
2021-12-19	12.910	12.990	12.740	12.790	8.603	87,405
2021-12-16	12.900	13.050	12.850	12.910	8.684	63,744
2021-12-15	12.820	13.100	12.760	12.900	8.677	94,709
2021-12-14	13.020	13.180	12.800	12.820	8.623	135,335
2021-12-13	12.710	13.250	12.710	13.020	8.758	318,045
2021-12-12	12.660	12.950	12.660	12.710	8.549	159,516
2021-12-09	12.740	12.930	12.560	12.660	8.515	135,879
2021-12-08	12.830	13.060	12.520	12.740	8.569	277,225
2021-12-07	13.260	13.500	12.710	12.830	8.630	442,091
2021-12-06	13.370	13.890	13.130	13.260	8.919	1,005,501
2021-12-05	13.220	13.570	13.020	13.370	8.993	1,028,180
2021-12-02	13.490	13.550	13.010	13.220	8.892	374,034
2021-12-01	13.380	13.730	13.300	13.490	9.074	482,452
2021-11-30	13.500	13.660	13.300	13.380	9.000	573,854
2021-11-29	12.660	13.770	12.660	13.500	9.080	1,386,103
2021-11-28	12.920	12.920	12.200	12.660	8.515	336,892
2021-11-25	12.440	13.250	12.440	12.920	8.690	680,037
2021-11-24	12.650	12.920	12.400	12.440	8.367	124,594
2021-11-23	12.360	12.900	12.360	12.650	8.509	255,293
2021-11-22	12.320	12.570	12.000	12.360	8.314	195,271
2021-11-21	12.930	12.950	12.130	12.320	8.287	261,913
2021-11-18	13.020	13.500	12.830	12.930	8.697	213,137
2021-11-17	13.030	13.350	12.500	13.020	8.758	471,233
2021-11-16	13.660	13.660	12.780	13.030	8.764	534,017
2021-11-15	13.490	14.050	13.410	13.660	9.188	442,646
2021-11-14	13.460	13.750	13.250	13.490	9.074	215,567
2021-11-11	13.000	13.590	13.000	13.460	9.054	157,002
2021-11-10	13.690	13.690	12.500	13.000	8.744	250,550
2021-11-09	13.570	13.900	13.400	13.690	9.208	343,074

← NewerPage 20 of 21 · 1,217 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.