Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	24.810	25.000	24.100	24.120	23.286	669,878
2025-01-19	23.680	24.950	23.680	24.810	23.952	1,400,053
2025-01-16	22.570	23.850	22.570	23.680	22.861	787,786
2025-01-15	21.780	22.990	21.600	22.570	21.790	692,358
2025-01-14	22.010	22.390	20.620	21.780	21.027	413,149
2025-01-13	22.710	23.000	22.000	22.010	21.249	290,171
2025-01-12	23.300	23.300	22.500	22.710	21.925	271,277
2025-01-09	23.670	23.980	23.050	23.300	22.495	191,401
2025-01-08	23.510	23.850	23.420	23.670	22.852	334,867
2025-01-06	23.890	24.250	23.510	23.510	22.697	493,483
2025-01-05	23.540	24.050	23.410	23.890	23.064	521,705
2025-01-02	22.650	23.670	22.650	23.540	22.726	586,413
2024-12-31	22.350	23.000	22.280	22.650	21.867	710,119
2024-12-30	22.500	22.740	22.220	22.350	21.577	346,299
2024-12-29	23.000	23.440	22.500	22.500	21.722	316,018
2024-12-26	22.560	23.110	22.300	23.000	22.205	356,715
2024-12-25	22.790	23.110	22.300	22.560	21.780	0
2024-12-24	23.010	23.250	22.600	22.790	22.002	486,332
2024-12-23	23.860	23.900	23.010	23.010	22.215	292,801
2024-12-22	23.970	24.380	23.810	23.860	23.035	213,237
2024-12-19	24.210	24.210	23.410	23.970	23.141	286,206
2024-12-18	23.650	24.940	23.650	24.210	23.373	798,516
2024-12-17	23.690	24.280	23.610	23.650	22.832	402,296
2024-12-16	24.550	24.680	23.570	23.690	22.871	460,627
2024-12-15	24.650	25.000	24.200	24.550	23.701	287,026
2024-12-12	24.630	25.130	24.520	24.650	23.798	518,393
2024-12-11	24.460	25.220	24.360	24.630	23.779	466,000
2024-12-10	24.910	25.250	24.300	24.460	23.614	326,789
2024-12-09	25.450	25.750	24.600	24.910	24.049	892,034
2024-12-08	25.940	26.330	25.380	25.450	24.570	1,963,288
2024-12-05	25.910	26.790	25.910	25.940	25.043	1,827,156
2024-12-04	26.150	26.500	25.650	25.910	25.014	480,650
2024-12-03	26.650	26.990	26.010	26.150	25.246	1,016,787
2024-12-02	26.430	27.500	26.400	26.650	25.729	2,975,913
2024-12-01	26.260	27.000	26.210	26.430	25.516	577,128
2024-11-28	26.300	26.800	26.010	26.260	25.352	591,697
2024-11-27	27.000	28.170	26.300	26.300	25.391	1,139,672
2024-11-26	25.880	27.000	25.300	27.000	26.067	864,029
2024-11-25	26.330	26.890	25.400	25.880	24.985	499,461
2024-11-24	27.300	27.630	25.710	26.330	25.420	446,902
2024-11-21	27.600	28.150	27.100	27.300	26.356	306,436
2024-11-20	26.990	27.900	26.770	27.600	26.646	287,788
2024-11-19	27.740	27.990	26.730	26.990	26.057	342,387
2024-11-18	29.000	29.400	27.600	27.740	26.781	656,326
2024-11-17	29.350	29.820	28.920	29.000	27.997	619,034
2024-11-14	29.070	30.170	28.800	29.350	28.335	1,564,746
2024-11-13	29.100	29.560	29.050	29.070	28.065	228,923
2024-11-12	29.570	30.000	29.100	29.100	28.094	376,923
2024-11-11	29.500	30.590	29.100	29.570	28.548	548,517
2024-11-10	30.610	30.990	29.390	29.500	28.480	462,907
2024-11-07	31.200	31.510	30.510	30.610	29.552	388,109
2024-11-06	30.700	31.500	30.700	31.200	30.121	534,523
2024-11-05	30.760	31.700	30.160	30.700	29.639	428,301
2024-11-04	31.500	32.120	30.500	30.760	29.697	823,760
2024-11-03	30.660	32.940	30.660	31.500	30.411	1,632,272
2024-10-31	28.160	32.250	28.160	30.660	29.600	4,351,580
2024-10-30	28.650	29.290	28.110	28.160	27.187	228,279
2024-10-29	29.210	29.800	28.500	28.650	27.660	385,229
2024-10-28	29.560	30.290	28.630	29.210	28.200	1,013,966
2024-10-27	28.480	30.180	28.370	29.560	28.538	1,128,855

← NewerPage 8 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.