Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	196.00	196.50	194.99	196.00	191.17	121,097
2026-04-19	197.15	197.50	195.00	196.00	191.17	79,959
2026-04-16	199.00	199.97	195.00	197.15	192.29	159,846
2026-04-15	195.00	200.00	195.00	199.00	194.10	204,680
2026-04-14	183.00	195.00	183.00	195.00	190.20	293,306
2026-04-09	177.03	184.00	177.03	183.00	178.49	259,749
2026-04-08	174.75	179.50	174.75	177.03	172.67	83,068
2026-04-07	175.00	179.97	173.80	174.75	170.45	126,762
2026-04-06	173.56	176.56	173.56	175.00	170.69	71,462
2026-04-05	172.00	174.48	172.00	173.56	169.29	61,872
2026-04-02	169.61	173.00	169.51	172.00	167.76	77,917
2026-04-01	167.33	171.00	167.33	169.61	165.43	52,260
2026-03-31	168.50	171.32	167.00	167.33	163.21	79,859
2026-03-30	173.72	175.00	167.00	168.50	164.35	94,489
2026-03-29	175.81	178.30	171.27	173.72	169.44	61,954
2026-03-26	175.00	180.98	175.00	175.81	171.48	131,848
2026-03-25	175.89	178.99	174.06	175.00	170.69	66,038
2026-03-24	178.00	183.09	174.90	175.89	171.56	99,866
2026-03-18	177.02	178.50	174.00	178.00	173.62	113,887
2026-03-17	178.90	181.14	176.00	177.02	172.66	74,677
2026-03-16	181.01	183.67	178.31	178.90	174.49	52,228
2026-03-15	184.74	186.95	181.01	181.01	176.55	35,112
2026-03-12	186.82	188.00	183.72	184.74	180.19	44,393
2026-03-11	183.69	187.00	183.69	186.82	182.22	37,522
2026-03-10	182.35	189.85	182.35	183.69	179.17	67,048
2026-03-09	185.20	187.29	181.11	182.35	177.86	57,819
2026-03-08	188.99	190.95	185.08	185.20	180.64	93,262
2026-03-05	189.60	197.01	188.00	188.99	184.34	204,241
2026-03-04	190.00	192.99	185.03	189.60	184.93	147,782
2026-03-03	196.61	197.00	187.01	190.00	185.32	196,023
2026-03-02	185.75	197.00	185.50	196.61	191.77	196,708
2026-03-01	193.61	193.61	175.00	185.75	181.18	129,202
2026-02-26	192.85	196.48	186.30	193.61	188.84	104,964
2026-02-25	202.98	204.98	190.22	192.85	188.10	161,269
2026-02-24	197.01	202.98	194.02	202.98	197.98	212,067
2026-02-23	194.00	197.50	192.01	197.01	192.16	119,422
2026-02-22	190.07	197.44	190.07	194.00	189.22	279,809
2026-02-19	192.50	195.00	174.01	190.07	185.39	140,660
2026-02-18	180.88	198.00	180.88	192.50	187.76	360,911
2026-02-17	176.40	181.89	176.01	180.88	176.43	139,286
2026-02-16	174.59	179.00	174.59	176.40	172.06	138,854
2026-02-15	173.69	176.94	173.69	174.59	170.29	76,635
2026-02-12	171.02	173.90	171.02	173.69	169.41	40,095
2026-02-11	175.80	177.47	171.00	171.02	166.81	82,769
2026-02-10	175.70	179.00	175.00	175.80	171.47	117,356
2026-02-09	166.99	178.90	166.99	175.70	171.37	341,831
2026-02-08	164.03	169.40	164.03	166.99	162.88	77,438
2026-02-05	168.04	170.40	160.01	164.03	159.99	101,188
2026-02-04	168.93	171.99	168.04	168.04	163.90	81,008
2026-02-03	166.20	169.00	166.20	168.93	164.77	43,547
2026-02-02	166.00	167.94	166.00	166.20	162.11	47,246
2026-02-01	167.35	170.98	165.80	166.00	161.91	127,297
2026-01-28	171.00	173.20	167.35	167.35	163.23	68,539
2026-01-27	169.00	174.50	167.01	171.00	166.79	103,815
2026-01-26	168.22	172.60	167.00	169.00	164.84	50,423
2026-01-25	172.00	175.00	168.22	168.22	164.08	95,654
2026-01-22	173.53	176.00	171.51	172.00	167.76	90,251
2026-01-21	172.96	177.50	171.10	173.53	169.26	192,593
2026-01-20	174.00	176.89	171.20	172.96	168.70	110,807
2026-01-19	174.00	181.84	173.21	174.00	169.71	209,586

← NewerPage 3 of 5 · 244 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.