Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	84.080	87.750	84.000	86.000	83.882	496,177
2025-10-21	84.100	85.000	83.800	84.080	82.009	287,266
2025-10-20	81.810	85.000	81.810	84.100	82.029	360,231
2025-10-19	82.500	84.300	81.800	81.810	79.795	194,797
2025-10-16	84.000	85.400	82.000	82.500	80.468	218,764
2025-10-15	81.820	84.500	81.600	84.000	81.931	379,846
2025-10-14	82.050	86.660	81.510	81.820	79.805	305,273
2025-10-13	87.980	88.000	81.830	82.050	80.029	496,790
2025-10-12	74.720	88.500	74.720	87.980	85.813	1,155,705
2025-10-08	73.520	76.000	73.060	74.720	72.880	139,767
2025-10-07	73.810	74.290	73.010	73.520	71.709	56,878
2025-10-06	74.500	76.000	73.810	73.810	71.992	104,383
2025-10-05	71.820	78.500	71.820	74.500	72.665	291,695
2025-10-02	71.590	73.100	71.590	71.820	70.051	24,069
2025-10-01	72.700	73.920	71.520	71.590	69.827	70,082
2025-09-30	72.700	74.400	72.700	72.700	70.909	81,601
2025-09-29	71.000	74.000	70.650	72.700	70.909	98,085
2025-09-28	70.730	72.000	70.730	71.000	69.251	23,077
2025-09-25	70.320	71.990	70.320	70.730	68.988	43,062
2025-09-24	70.000	71.400	70.000	70.320	68.588	37,290
2025-09-23	71.760	73.000	70.000	70.000	68.276	50,630
2025-09-22	72.170	73.490	70.010	71.760	69.993	53,696
2025-09-21	71.960	72.890	69.000	72.170	70.393	94,845
2025-09-18	72.660	73.630	71.900	71.960	70.188	71,550
2025-09-17	72.510	73.900	72.000	72.660	70.870	48,311
2025-09-16	75.410	76.690	72.000	72.510	70.724	131,578
2025-09-15	75.080	77.880	75.080	75.410	73.553	176,277
2025-09-14	75.070	76.900	75.000	75.080	73.231	89,924
2025-09-11	74.950	77.900	74.950	75.070	73.221	141,806
2025-09-10	74.940	76.760	74.940	74.950	73.104	59,083
2025-09-09	70.720	76.980	70.720	74.940	73.094	533,138
2025-09-08	73.490	74.450	70.700	70.720	68.978	198,587
2025-09-07	75.000	76.700	73.490	73.490	71.680	102,831
2025-09-03	77.610	79.360	74.200	75.000	73.153	168,735
2025-09-02	77.160	80.010	77.160	77.610	75.699	171,228
2025-09-01	77.000	79.950	77.000	77.160	75.260	202,258
2025-08-31	81.400	82.700	76.320	77.000	75.104	317,666
2025-08-28	83.730	84.990	80.500	81.400	79.395	154,497
2025-08-27	84.200	86.800	82.250	83.730	81.668	275,646
2025-08-26	89.750	89.750	82.170	84.200	82.126	264,673
2025-08-25	91.000	93.450	88.050	89.750	87.540	231,593
2025-08-24	83.500	92.980	83.500	91.000	88.759	531,970
2025-08-21	86.500	87.300	83.010	83.500	81.444	387,067
2025-08-20	84.500	88.900	83.270	86.500	84.370	662,798
2025-08-19	86.520	88.900	83.700	84.500	82.419	750,751
2025-08-18	77.550	87.900	77.550	86.520	84.389	1,130,791
2025-08-17	79.010	81.470	77.550	77.550	75.640	242,450
2025-08-14	79.100	81.990	77.500	79.010	77.064	456,925
2025-08-13	76.050	81.400	76.050	79.100	77.152	633,259
2025-08-12	76.100	78.400	75.600	76.050	74.177	407,504
2025-08-11	78.000	79.690	76.100	76.100	74.226	373,695
2025-08-10	74.790	79.650	74.790	78.000	76.079	644,951
2025-08-07	71.630	78.200	71.630	74.790	72.948	706,260
2025-08-06	79.150	82.800	69.850	71.630	69.866	1,363,735
2025-08-05	83.100	84.890	78.500	79.150	77.201	366,087
2025-08-04	83.880	87.800	83.100	83.100	81.053	407,763
2025-08-03	79.000	88.700	79.000	83.880	81.814	784,988
2025-07-31	75.700	88.990	75.000	79.000	77.054	1,050,894
2025-07-30	63.130	75.750	63.130	75.700	73.836	1,154,159
2025-07-29	61.000	65.000	61.000	63.130	61.575	488,848

← NewerPage 5 of 21 · 1,212 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.