Misr Cement (Qena) historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	29.000	30.000	28.100	28.480	27.495	785,858
2024-10-23	30.700	31.560	28.800	29.000	27.997	1,194,740
2024-10-22	29.080	31.480	29.080	30.700	29.639	2,257,426
2024-10-21	29.800	31.030	28.020	29.080	28.075	3,470,805
2024-10-20	27.000	29.800	27.000	29.800	28.770	3,655,575
2024-10-17	26.510	27.850	26.510	27.000	26.067	1,304,612
2024-10-16	28.300	28.830	26.510	26.510	25.594	2,324,514
2024-10-15	25.660	29.390	25.660	28.300	27.322	5,982,473
2024-10-14	23.400	25.690	23.400	25.660	24.773	3,388,426
2024-10-13	22.880	24.400	22.700	23.400	22.591	1,880,512
2024-10-10	23.400	24.050	22.730	22.880	22.089	1,042,884
2024-10-09	23.260	24.540	23.090	23.400	22.591	1,908,326
2024-10-08	22.650	24.840	22.650	23.260	22.456	3,207,038
2024-10-07	21.620	23.550	21.620	22.650	21.867	1,612,149
2024-10-03	21.210	22.300	21.210	21.620	20.873	346,851
2024-10-02	22.100	22.100	21.170	21.210	20.477	425,977
2024-10-01	21.870	22.750	21.820	22.100	21.336	1,497,411
2024-09-30	20.320	22.740	20.320	21.870	21.114	3,414,435
2024-09-29	20.460	20.830	20.280	20.320	19.618	236,866
2024-09-26	20.910	21.050	20.400	20.460	19.753	201,534
2024-09-25	20.970	21.350	20.860	20.910	19.946	260,185
2024-09-24	21.330	21.690	20.910	20.970	20.003	157,608
2024-09-23	20.800	21.790	20.800	21.330	20.346	411,842
2024-09-22	20.750	21.280	20.100	20.800	19.841	134,208
2024-09-19	20.870	21.320	20.700	20.750	19.793	114,013
2024-09-18	20.590	21.350	20.500	20.870	19.908	177,660
2024-09-17	21.820	21.980	20.100	20.590	19.641	278,891
2024-09-16	21.760	22.250	21.520	21.820	20.814	146,914
2024-09-12	22.000	22.500	21.700	21.760	20.757	375,583
2024-09-11	22.060	22.390	18.000	22.000	20.986	251,435
2024-09-10	22.210	22.650	21.810	22.060	21.043	187,980
2024-09-09	22.280	22.760	22.030	22.210	21.186	249,611
2024-09-08	22.630	23.190	22.220	22.280	21.253	555,419
2024-09-05	21.810	23.100	21.810	22.630	21.586	1,117,026
2024-09-04	21.730	21.920	21.510	21.810	20.804	183,521
2024-09-03	21.510	21.920	21.500	21.730	20.728	221,199
2024-09-02	21.840	22.050	21.330	21.510	20.518	383,144
2024-09-01	21.990	22.350	21.510	21.840	20.833	453,059
2024-08-29	22.230	22.300	21.750	21.990	20.976	506,632
2024-08-28	22.490	22.950	22.000	22.230	21.205	830,283
2024-08-27	21.900	22.490	21.700	22.490	21.453	846,480
2024-08-26	21.880	22.580	21.600	21.900	20.890	795,993
2024-08-25	22.420	23.300	21.830	21.880	20.871	1,107,002
2024-08-22	22.650	23.690	22.220	22.420	21.386	2,571,184
2024-08-21	21.790	22.900	21.700	22.650	21.606	2,026,101
2024-08-20	21.300	22.410	21.300	21.790	20.785	1,109,438
2024-08-19	21.340	22.500	21.300	21.300	20.318	1,746,346
2024-08-18	22.000	22.000	21.260	21.340	20.356	1,257,975
2024-08-15	19.790	22.480	19.790	22.000	20.986	4,434,410
2024-08-14	19.710	20.170	19.660	19.790	18.877	293,759
2024-08-13	19.440	20.390	19.440	19.710	18.801	820,075
2024-08-12	20.100	20.440	19.420	19.440	18.544	587,976
2024-08-11	19.400	20.480	19.400	20.100	19.173	802,891
2024-08-08	20.170	20.500	19.280	19.400	18.505	1,015,466
2024-08-07	17.780	21.330	17.630	20.170	19.240	1,551,123
2024-08-06	17.240	17.940	17.240	17.780	16.960	522,887
2024-08-05	18.980	18.980	16.350	17.240	16.445	1,308,641
2024-08-04	20.520	20.520	18.900	18.980	18.105	677,457
2024-08-01	20.720	21.000	20.280	20.520	19.574	380,737
2024-07-31	20.350	21.250	20.210	20.720	19.765	1,023,719

← NewerPage 9 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.