Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt flag Egypt · Delayed Price · Currency is EGP
92.58
+6.58 (7.65%)
At close: Oct 23, 2025

EGX:MCQE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202586.0094.3586.3592.5892.587.65%998,918
Oct 22, 202584.0887.7584.0086.0086.002.28%496,177
Oct 21, 202584.1085.0083.8084.0884.08-0.02%287,266
Oct 20, 202581.8185.0081.8184.1084.102.80%360,231
Oct 19, 202582.5084.3081.8081.8181.81-0.84%194,797
Oct 16, 202584.0085.4082.0082.5082.50-1.79%218,764
Oct 15, 202581.8284.5081.6084.0084.002.66%379,846
Oct 14, 202582.0586.6681.5181.8281.82-0.28%305,273
Oct 13, 202587.9888.0081.8382.0582.05-6.74%496,790
Oct 12, 202574.7288.5075.5687.9887.9817.75%1,155,705
Oct 8, 202573.5276.0073.0674.7274.721.63%139,767
Oct 7, 202573.8174.2973.0173.5273.52-0.39%56,878
Oct 6, 202574.5076.0073.8173.8173.81-0.93%104,383
Oct 5, 202571.8278.5072.0174.5074.503.73%291,695
Oct 2, 202571.5973.1071.6171.8271.820.32%24,069
Oct 1, 202572.7073.9271.5271.5971.59-1.53%70,082
Sep 30, 202572.7074.4072.7072.7072.70-81,601
Sep 29, 202571.0074.0070.6572.7072.702.39%98,085
Sep 28, 202570.7372.0070.7571.0071.000.38%23,077
Sep 25, 202570.3271.9970.5370.7370.730.58%43,062
Sep 24, 202570.0071.4070.0070.3270.320.46%37,290
Sep 23, 202571.7673.0070.0070.0070.00-2.45%50,630
Sep 22, 202572.1773.4970.0171.7671.76-0.57%53,696
Sep 21, 202571.9672.8969.0072.1772.170.29%94,845
Sep 18, 202572.6673.6371.9071.9671.96-0.96%71,550
Sep 17, 202572.5173.9072.0072.6672.660.21%48,311
Sep 16, 202575.4176.6972.0072.5172.51-3.85%131,578
Sep 15, 202575.0877.8875.0875.4175.410.44%176,277
Sep 14, 202575.0776.9075.0075.0875.080.01%89,924
Sep 11, 202574.9577.9075.0075.0775.070.16%141,806
Sep 10, 202574.9476.7674.9474.9574.950.01%59,083
Sep 9, 202570.7276.9870.7374.9474.945.97%533,138
Sep 8, 202573.4974.4570.7070.7270.72-3.77%198,587
Sep 7, 202575.0076.7073.4973.4973.49-2.01%102,831
Sep 3, 202577.6179.3674.2075.0075.00-3.36%168,735
Sep 2, 202577.1680.0177.5177.6177.610.58%171,228
Sep 1, 202577.0079.9577.0177.1677.160.21%202,258
Aug 31, 202581.4082.7076.3277.0077.00-5.41%317,666
Aug 28, 202583.7384.9980.5081.4081.40-2.78%154,497
Aug 27, 202584.2086.8082.2583.7383.73-0.56%275,646
Aug 26, 202589.7589.7282.1784.2084.20-6.18%264,673
Aug 25, 202591.0093.4588.0589.7589.75-1.37%231,593
Aug 24, 202583.5092.9883.8191.0091.008.98%531,970
Aug 21, 202586.5087.3083.0183.5083.50-3.47%387,067
Aug 20, 202584.5088.9083.2786.5086.502.37%662,798
Aug 19, 202586.5288.9083.7084.5084.50-2.33%750,751
Aug 18, 202577.5587.9077.6586.5286.5211.57%1,130,791
Aug 17, 202579.0181.4777.5577.5577.55-1.85%242,450
Aug 14, 202579.1081.9977.5079.0179.01-0.11%456,925
Aug 13, 202576.0581.4076.2579.1079.104.01%633,259