Misr Cement (Qena) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 26.780 | 27.250 | 26.600 | 26.670 | 25.748 | 130,367 |
| 2025-04-17 | 26.120 | 27.000 | 25.810 | 26.780 | 25.854 | 534,515 |
| 2025-04-16 | 26.380 | 26.800 | 25.900 | 26.120 | 25.217 | 160,195 |
| 2025-04-15 | 26.250 | 26.900 | 26.250 | 26.380 | 25.468 | 591,620 |
| 2025-04-14 | 25.000 | 26.850 | 24.860 | 26.250 | 25.343 | 1,348,850 |
| 2025-04-13 | 24.730 | 25.280 | 24.730 | 25.000 | 24.136 | 122,925 |
| 2025-04-10 | 24.540 | 25.690 | 24.540 | 24.730 | 23.875 | 318,204 |
| 2025-04-09 | 25.050 | 25.440 | 24.350 | 24.540 | 23.692 | 457,792 |
| 2025-04-08 | 25.240 | 25.480 | 24.500 | 25.050 | 24.184 | 706,121 |
| 2025-04-07 | 24.940 | 25.300 | 24.260 | 25.240 | 24.367 | 140,333 |
| 2025-04-06 | 26.170 | 26.170 | 24.200 | 24.940 | 24.078 | 329,269 |
| 2025-04-03 | 26.090 | 26.400 | 25.730 | 26.170 | 25.265 | 154,653 |
| 2025-03-27 | 25.640 | 26.500 | 25.640 | 26.090 | 25.188 | 373,686 |
| 2025-03-26 | 25.770 | 25.770 | 24.990 | 25.640 | 24.754 | 261,151 |
| 2025-03-25 | 26.000 | 26.290 | 25.600 | 25.770 | 24.879 | 124,429 |
| 2025-03-24 | 26.620 | 26.800 | 25.820 | 26.000 | 25.101 | 196,975 |
| 2025-03-23 | 25.500 | 27.200 | 25.500 | 26.620 | 25.700 | 734,928 |
| 2025-03-20 | 25.330 | 25.500 | 24.510 | 25.500 | 24.618 | 252,569 |
| 2025-03-19 | 25.700 | 25.970 | 25.170 | 25.330 | 24.454 | 156,044 |
| 2025-03-18 | 26.200 | 26.500 | 25.210 | 25.700 | 24.812 | 351,077 |
| 2025-03-17 | 26.280 | 27.390 | 26.150 | 26.200 | 25.294 | 921,862 |
| 2025-03-16 | 24.310 | 26.610 | 24.310 | 26.280 | 25.371 | 1,678,721 |
| 2025-03-13 | 24.270 | 24.490 | 24.040 | 24.310 | 23.470 | 191,970 |
| 2025-03-12 | 24.220 | 24.570 | 24.200 | 24.270 | 23.431 | 129,915 |
| 2025-03-11 | 24.240 | 24.700 | 24.000 | 24.220 | 23.383 | 371,756 |
| 2025-03-10 | 24.400 | 24.680 | 24.190 | 24.240 | 23.402 | 150,947 |
| 2025-03-09 | 24.550 | 24.950 | 24.400 | 24.400 | 23.556 | 242,848 |
| 2025-03-06 | 24.760 | 25.200 | 24.540 | 24.550 | 23.701 | 96,808 |
| 2025-03-05 | 25.050 | 25.190 | 24.630 | 24.760 | 23.904 | 139,930 |
| 2025-03-04 | 25.020 | 25.530 | 24.850 | 25.050 | 24.184 | 448,839 |
| 2025-03-03 | 24.510 | 25.200 | 24.360 | 25.020 | 24.155 | 506,000 |
| 2025-03-02 | 24.590 | 24.780 | 24.410 | 24.510 | 23.663 | 116,876 |
| 2025-02-27 | 24.720 | 24.950 | 24.500 | 24.590 | 23.740 | 271,200 |
| 2025-02-26 | 24.540 | 24.980 | 24.500 | 24.720 | 23.865 | 252,254 |
| 2025-02-25 | 24.700 | 24.980 | 24.460 | 24.540 | 23.692 | 302,256 |
| 2025-02-24 | 25.010 | 25.260 | 24.650 | 24.700 | 23.846 | 445,085 |
| 2025-02-23 | 24.340 | 25.900 | 24.340 | 25.010 | 24.145 | 623,043 |
| 2025-02-20 | 24.510 | 24.720 | 24.250 | 24.340 | 23.499 | 372,644 |
| 2025-02-19 | 24.600 | 24.800 | 24.460 | 24.510 | 23.663 | 298,895 |
| 2025-02-18 | 24.610 | 24.800 | 24.450 | 24.600 | 23.750 | 245,631 |
| 2025-02-17 | 24.360 | 25.150 | 24.360 | 24.610 | 23.759 | 824,764 |
| 2025-02-16 | 23.690 | 24.680 | 23.690 | 24.360 | 23.518 | 739,082 |
| 2025-02-13 | 23.720 | 24.380 | 23.620 | 23.690 | 22.871 | 485,129 |
| 2025-02-12 | 24.090 | 24.230 | 23.030 | 23.720 | 22.900 | 442,356 |
| 2025-02-11 | 25.600 | 25.900 | 24.070 | 24.090 | 23.257 | 551,664 |
| 2025-02-10 | 25.500 | 26.100 | 25.500 | 25.600 | 24.715 | 585,703 |
| 2025-02-09 | 25.900 | 26.340 | 25.500 | 25.500 | 24.618 | 834,742 |
| 2025-02-06 | 25.800 | 26.800 | 25.800 | 25.900 | 25.005 | 1,731,990 |
| 2025-02-05 | 26.100 | 26.450 | 25.800 | 25.800 | 24.908 | 638,119 |
| 2025-02-04 | 26.100 | 26.400 | 25.800 | 26.100 | 25.198 | 739,284 |
| 2025-02-03 | 27.630 | 27.650 | 26.100 | 26.100 | 25.198 | 1,835,305 |
| 2025-02-02 | 25.600 | 29.500 | 25.600 | 27.630 | 26.675 | 6,153,791 |
| 2025-01-30 | 25.870 | 26.200 | 25.410 | 25.600 | 24.715 | 1,457,925 |
| 2025-01-29 | 27.250 | 27.400 | 25.850 | 25.870 | 24.976 | 1,453,919 |
| 2025-01-28 | 25.610 | 27.250 | 25.610 | 27.250 | 26.308 | 4,220,445 |
| 2025-01-27 | 24.160 | 26.750 | 24.160 | 25.610 | 24.725 | 3,974,530 |
| 2025-01-26 | 24.000 | 24.590 | 23.800 | 24.160 | 23.325 | 841,821 |
| 2025-01-23 | 24.000 | 24.590 | 23.500 | 24.000 | 23.170 | 335,012 |
| 2025-01-22 | 24.450 | 24.850 | 24.000 | 24.000 | 23.170 | 264,791 |
| 2025-01-21 | 24.120 | 25.100 | 24.000 | 24.450 | 23.605 | 690,399 |
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.