Misr Cement (Qena) historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 173.97 | 184.90 | 160.00 | 163.00 | 163.00 | 421,075 |
| 2026-10-15 | 177.21 | 178.88 | 172.00 | 174.00 | 174.00 | 270,581 |
| 2026-10-14 | 178.00 | 182.14 | 175.14 | 177.21 | 177.21 | 268,227 |
| 2026-10-13 | 180.94 | 185.99 | 170.00 | 177.01 | 177.01 | 445,730 |
| 2026-10-12 | 194.05 | 194.89 | 182.00 | 182.00 | 182.00 | 304,386 |
| 2026-10-11 | 199.79 | 203.00 | 193.51 | 194.05 | 194.05 | 417,813 |
| 2026-10-07 | 197.00 | 203.50 | 193.10 | 196.73 | 196.73 | 380,316 |
| 2026-10-06 | 207.99 | 209.50 | 193.65 | 196.00 | 196.00 | 484,477 |
| 2026-10-05 | 219.85 | 219.85 | 203.13 | 207.99 | 207.99 | 1,161,327 |
| 2026-10-04 | 195.02 | 224.98 | 195.02 | 219.99 | 219.99 | 676,262 |
| 2026-10-01 | 182.75 | 190.30 | 182.00 | 189.78 | 189.78 | 222,787 |
| 2026-09-30 | 183.55 | 185.79 | 177.02 | 179.50 | 179.50 | 82,672 |
| 2026-09-29 | 182.60 | 189.80 | 182.00 | 183.37 | 183.37 | 92,551 |
| 2026-09-28 | 196.00 | 197.00 | 180.04 | 181.60 | 181.60 | 186,973 |
| 2026-09-27 | 206.65 | 208.00 | 195.06 | 196.00 | 196.00 | 91,867 |
| 2026-09-24 | 203.11 | 206.54 | 197.51 | 206.54 | 206.54 | 62,058 |
| 2026-09-23 | 207.57 | 210.00 | 200.00 | 203.00 | 203.00 | 126,881 |
| 2026-09-22 | 209.05 | 212.00 | 203.50 | 206.96 | 206.96 | 117,110 |
| 2026-09-21 | 218.72 | 218.80 | 207.10 | 209.00 | 209.00 | 102,718 |
| 2026-09-20 | 219.00 | 222.99 | 215.00 | 218.89 | 218.89 | 64,734 |
Page 1 of 1 · 20 trading days
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.