Misr Cement (Qena) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 164.61 | 174.00 | 164.61 | 174.00 | 169.71 | 100,787 |
| 2026-01-15 | 165.00 | 168.49 | 163.02 | 164.61 | 160.56 | 77,861 |
| 2026-01-14 | 171.90 | 174.00 | 162.03 | 165.00 | 160.94 | 85,934 |
| 2026-01-13 | 175.00 | 177.60 | 170.00 | 171.90 | 167.67 | 64,044 |
| 2026-01-12 | 175.24 | 179.40 | 171.61 | 175.00 | 170.69 | 69,252 |
| 2026-01-11 | 173.02 | 179.80 | 173.02 | 175.24 | 170.92 | 89,778 |
| 2026-01-08 | 177.00 | 180.00 | 173.02 | 173.02 | 168.76 | 104,626 |
| 2026-01-06 | 179.11 | 184.90 | 175.77 | 177.00 | 172.64 | 178,818 |
| 2026-01-05 | 181.98 | 185.70 | 170.00 | 179.11 | 174.70 | 282,658 |
| 2026-01-04 | 170.98 | 182.80 | 170.98 | 181.98 | 177.50 | 293,268 |
| 2025-12-31 | 158.30 | 170.98 | 158.30 | 170.98 | 166.77 | 297,464 |
| 2025-12-30 | 161.32 | 163.60 | 158.10 | 158.30 | 154.40 | 136,602 |
| 2025-12-29 | 156.06 | 167.00 | 156.06 | 161.32 | 157.35 | 326,661 |
| 2025-12-28 | 143.00 | 156.06 | 143.00 | 156.06 | 152.22 | 538,048 |
| 2025-12-25 | 143.85 | 145.00 | 141.02 | 143.00 | 139.48 | 117,803 |
| 2025-12-24 | 141.77 | 146.80 | 141.77 | 143.85 | 140.31 | 154,925 |
| 2025-12-23 | 135.26 | 143.35 | 135.22 | 141.77 | 138.28 | 262,856 |
| 2025-12-22 | 129.31 | 138.00 | 129.30 | 135.26 | 131.93 | 217,789 |
| 2025-12-21 | 129.81 | 134.00 | 129.30 | 129.31 | 126.13 | 75,981 |
| 2025-12-18 | 133.00 | 135.64 | 129.52 | 129.81 | 126.61 | 123,193 |
| 2025-12-17 | 125.26 | 136.90 | 125.26 | 133.00 | 129.72 | 275,276 |
| 2025-12-16 | 126.90 | 131.00 | 125.10 | 125.26 | 122.17 | 136,283 |
| 2025-12-15 | 130.79 | 132.00 | 126.75 | 126.90 | 123.77 | 118,689 |
| 2025-12-14 | 131.68 | 134.00 | 130.02 | 130.79 | 127.57 | 47,266 |
| 2025-12-11 | 132.32 | 135.98 | 131.51 | 131.68 | 128.44 | 79,195 |
| 2025-12-10 | 134.50 | 136.90 | 131.01 | 132.32 | 129.06 | 134,066 |
| 2025-12-09 | 132.54 | 135.90 | 132.54 | 134.50 | 131.19 | 78,818 |
| 2025-12-08 | 132.24 | 136.90 | 132.24 | 132.54 | 129.28 | 67,843 |
| 2025-12-07 | 136.95 | 137.48 | 132.04 | 132.24 | 128.98 | 66,637 |
| 2025-12-04 | 137.15 | 140.00 | 136.25 | 136.95 | 133.58 | 54,527 |
| 2025-12-03 | 131.01 | 142.49 | 131.01 | 137.15 | 133.77 | 303,940 |
| 2025-12-02 | 136.21 | 138.50 | 129.00 | 131.01 | 127.78 | 166,033 |
| 2025-12-01 | 137.80 | 139.45 | 136.13 | 136.21 | 132.86 | 76,306 |
| 2025-11-30 | 140.59 | 142.98 | 136.00 | 137.80 | 134.41 | 106,362 |
| 2025-11-27 | 135.26 | 146.00 | 135.26 | 140.59 | 137.13 | 235,634 |
| 2025-11-26 | 146.36 | 147.88 | 133.35 | 135.26 | 131.93 | 139,418 |
| 2025-11-25 | 146.30 | 154.00 | 146.30 | 146.36 | 142.76 | 105,375 |
| 2025-11-24 | 148.27 | 150.00 | 145.12 | 146.21 | 142.61 | 92,392 |
| 2025-11-23 | 145.01 | 154.99 | 144.22 | 148.27 | 144.62 | 314,002 |
| 2025-11-20 | 135.76 | 149.00 | 135.76 | 145.01 | 141.44 | 508,594 |
| 2025-11-19 | 128.00 | 136.99 | 126.80 | 135.76 | 132.42 | 334,975 |
| 2025-11-18 | 133.01 | 134.88 | 126.60 | 128.00 | 124.85 | 274,295 |
| 2025-11-17 | 129.36 | 138.00 | 129.36 | 133.01 | 129.73 | 492,821 |
| 2025-11-16 | 132.50 | 137.80 | 125.10 | 129.36 | 126.17 | 302,378 |
| 2025-11-13 | 119.30 | 139.80 | 119.30 | 132.50 | 129.24 | 1,778,844 |
| 2025-11-12 | 101.59 | 121.75 | 101.00 | 119.30 | 116.36 | 2,239,514 |
| 2025-11-11 | 96.000 | 101.79 | 95.500 | 101.59 | 99.088 | 381,751 |
| 2025-11-10 | 96.100 | 97.680 | 95.600 | 96.000 | 93.636 | 191,720 |
| 2025-11-09 | 94.130 | 98.400 | 93.110 | 96.100 | 93.733 | 259,303 |
| 2025-11-06 | 96.550 | 98.900 | 92.900 | 94.130 | 91.812 | 146,659 |
| 2025-11-05 | 95.600 | 99.250 | 95.010 | 96.550 | 94.172 | 294,662 |
| 2025-11-04 | 93.500 | 96.790 | 93.500 | 95.600 | 93.245 | 180,298 |
| 2025-11-03 | 91.040 | 93.500 | 91.000 | 93.500 | 91.197 | 137,699 |
| 2025-11-02 | 93.510 | 94.450 | 91.000 | 91.040 | 88.798 | 141,220 |
| 2025-10-30 | 93.570 | 94.000 | 92.010 | 93.510 | 91.207 | 82,303 |
| 2025-10-29 | 93.160 | 96.000 | 93.050 | 93.570 | 91.265 | 195,033 |
| 2025-10-28 | 92.520 | 93.550 | 91.510 | 93.160 | 90.866 | 170,156 |
| 2025-10-27 | 94.500 | 96.870 | 92.010 | 92.520 | 90.241 | 242,387 |
| 2025-10-26 | 92.580 | 97.000 | 91.000 | 94.500 | 92.173 | 637,769 |
| 2025-10-23 | 86.000 | 94.350 | 86.000 | 92.580 | 90.300 | 998,918 |
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.