Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	60.090	61.000	59.690	61.000	59.498	304,781
2025-07-27	59.000	60.800	59.000	60.090	58.610	502,995
2025-07-23	60.000	61.200	58.600	59.000	57.547	691,079
2025-07-22	58.300	62.000	58.300	60.000	58.522	635,860
2025-07-21	61.000	63.850	58.300	58.300	56.864	423,752
2025-07-20	53.800	64.000	53.800	61.000	59.498	913,918
2025-07-17	52.300	54.270	52.000	53.800	52.475	216,514
2025-07-16	53.000	53.500	52.100	52.300	51.012	140,185
2025-07-15	53.060	54.000	52.560	53.000	51.695	84,823
2025-07-14	52.260	54.390	52.260	53.060	51.753	209,682
2025-07-13	51.100	53.600	51.100	52.260	50.973	160,777
2025-07-10	52.760	53.950	51.050	51.100	49.841	133,730
2025-07-09	53.310	54.400	52.700	52.760	51.461	69,334
2025-07-07	55.000	55.400	53.210	53.310	51.997	242,818
2025-07-06	54.400	57.490	54.400	55.000	53.645	444,373
2025-07-02	53.700	57.000	53.500	54.400	53.060	355,100
2025-07-01	52.730	56.480	52.730	53.700	52.377	301,590
2025-06-30	55.130	56.000	52.660	52.730	51.431	341,347
2025-06-29	57.680	59.000	55.010	55.130	53.772	733,064
2025-06-25	51.390	59.490	51.000	57.680	56.259	905,559
2025-06-24	49.050	51.500	47.500	51.390	50.124	788,769
2025-06-23	48.800	50.690	48.130	49.050	47.354	325,002
2025-06-22	49.470	50.100	47.050	48.800	47.113	486,439
2025-06-19	47.750	51.500	47.750	49.470	47.760	1,021,924
2025-06-18	45.720	48.950	45.550	47.750	46.099	916,041
2025-06-17	42.540	46.460	42.540	45.720	44.139	863,509
2025-06-16	40.070	43.980	40.070	42.540	41.069	484,161
2025-06-15	42.020	42.020	39.070	40.070	38.685	216,394
2025-06-12	42.000	43.680	41.250	42.020	40.567	617,399
2025-06-11	42.640	43.430	41.000	42.000	40.548	476,547
2025-06-10	44.300	44.900	42.330	42.640	41.166	209,023
2025-06-04	46.120	46.120	44.010	44.300	42.769	227,798
2025-06-03	44.440	47.890	44.440	46.120	44.526	843,339
2025-06-02	42.420	44.750	42.420	44.440	42.904	625,330
2025-06-01	39.210	42.990	39.210	42.420	40.954	1,010,351
2025-05-29	38.000	39.880	37.500	39.210	37.854	1,096,665
2025-05-28	37.950	38.750	37.490	38.000	36.686	359,833
2025-05-27	37.600	38.800	37.210	37.950	36.638	396,018
2025-05-26	35.720	37.800	35.020	37.600	36.300	1,371,942
2025-05-25	36.120	37.000	34.550	35.720	34.485	931,746
2025-05-22	33.620	36.940	33.100	36.120	34.871	3,156,248
2025-05-21	29.760	33.980	29.700	33.620	32.458	12,980,656
2025-05-20	28.710	29.800	28.500	29.760	28.731	718,096
2025-05-19	29.500	29.700	28.560	28.710	27.717	584,082
2025-05-18	29.820	29.820	29.100	29.500	28.480	1,004,590
2025-05-15	29.670	30.240	29.570	29.820	28.789	417,221
2025-05-14	29.950	31.000	29.630	29.670	28.644	884,781
2025-05-13	28.690	29.950	28.600	29.950	28.915	1,386,508
2025-05-12	28.540	28.900	28.320	28.690	27.698	611,725
2025-05-11	29.050	29.450	28.500	28.540	27.553	509,430
2025-05-08	27.700	29.050	27.610	29.050	28.046	1,232,244
2025-05-07	27.750	28.450	27.610	27.700	26.742	567,951
2025-05-06	27.610	27.900	27.610	27.750	26.791	159,714
2025-05-05	27.790	28.330	27.600	27.610	26.656	598,800
2025-05-04	28.140	28.650	27.750	27.790	26.829	518,520
2025-04-30	27.230	28.650	27.200	28.140	27.167	1,272,913
2025-04-29	27.000	27.460	26.850	27.230	26.289	582,788
2025-04-28	26.450	27.060	26.200	27.000	26.067	317,922
2025-04-27	26.660	26.790	26.320	26.450	25.536	62,692
2025-04-23	26.670	26.970	26.580	26.660	25.738	120,200

← NewerPage 6 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.