Misr Cement (Qena) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 13.000 | 13.700 | 12.950 | 13.570 | 9.128 | 454,540 |
| 2021-11-07 | 12.970 | 13.180 | 12.800 | 13.000 | 8.744 | 207,110 |
| 2021-11-04 | 13.230 | 13.400 | 12.620 | 12.970 | 8.724 | 484,993 |
| 2021-11-03 | 13.030 | 13.640 | 13.000 | 13.230 | 8.899 | 614,310 |
| 2021-11-02 | 12.800 | 13.450 | 12.650 | 13.030 | 8.764 | 632,251 |
| 2021-11-01 | 12.940 | 13.490 | 12.650 | 12.800 | 8.610 | 253,712 |
| 2021-10-31 | 12.930 | 13.000 | 12.010 | 12.940 | 8.704 | 180,915 |
| 2021-10-28 | 12.790 | 13.050 | 12.010 | 12.930 | 8.697 | 261,723 |
| 2021-10-27 | 12.270 | 13.000 | 10.990 | 12.790 | 8.603 | 578,565 |
| 2021-10-26 | 12.770 | 13.400 | 11.700 | 12.270 | 8.085 | 294,335 |
| 2021-10-25 | 13.010 | 13.010 | 12.100 | 12.770 | 8.414 | 334,910 |
| 2021-10-24 | 12.880 | 13.600 | 12.880 | 13.010 | 8.573 | 289,715 |
| 2021-10-20 | 13.110 | 13.230 | 11.010 | 12.880 | 8.487 | 750,586 |
| 2021-10-19 | 15.190 | 15.370 | 12.700 | 13.110 | 8.638 | 240,231 |
| 2021-10-18 | 15.250 | 15.560 | 15.160 | 15.190 | 10.009 | 63,448 |
| 2021-10-17 | 15.170 | 15.800 | 15.070 | 15.250 | 10.049 | 164,891 |
| 2021-10-14 | 15.280 | 15.500 | 14.950 | 15.170 | 9.996 | 198,834 |
← NewerPage 21 of 21 · 1,217 trading days
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.