Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt · Delayed Price · Currency is EGP 166.20
+0.20 (0.12%)
At close: Feb 2, 2026
EGX:MCQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 2, 2026 | 166.00 | 167.94 | 166.00 | 166.20 | 166.20 | 0.12% | 47,246 |
| Feb 1, 2026 | 167.35 | 170.98 | 165.80 | 166.00 | 166.00 | -0.81% | 127,297 |
| Jan 28, 2026 | 171.00 | 173.20 | 167.35 | 167.35 | 167.35 | -2.13% | 68,539 |
| Jan 27, 2026 | 169.00 | 174.50 | 167.01 | 171.00 | 171.00 | 1.18% | 103,815 |
| Jan 26, 2026 | 168.22 | 172.60 | 167.00 | 169.00 | 169.00 | 0.46% | 50,423 |
| Jan 25, 2026 | 172.00 | 175.00 | 168.22 | 168.22 | 168.22 | -2.20% | 95,654 |
| Jan 22, 2026 | 173.53 | 176.00 | 171.51 | 172.00 | 172.00 | -0.88% | 90,251 |
| Jan 21, 2026 | 172.96 | 177.50 | 171.10 | 173.53 | 173.53 | 0.33% | 192,593 |
| Jan 20, 2026 | 174.00 | 176.89 | 171.20 | 172.96 | 172.96 | -0.60% | 110,807 |
| Jan 19, 2026 | 174.00 | 181.84 | 173.21 | 174.00 | 174.00 | - | 209,586 |
| Jan 18, 2026 | 164.61 | 174.00 | 166.01 | 174.00 | 174.00 | 5.70% | 100,787 |
| Jan 15, 2026 | 165.00 | 168.49 | 163.02 | 164.61 | 164.61 | -0.24% | 77,861 |
| Jan 14, 2026 | 171.90 | 174.00 | 162.03 | 165.00 | 165.00 | -4.01% | 85,934 |
| Jan 13, 2026 | 175.00 | 177.60 | 170.00 | 171.90 | 171.90 | -1.77% | 64,044 |
| Jan 12, 2026 | 175.24 | 179.40 | 171.61 | 175.00 | 175.00 | -0.14% | 69,252 |
| Jan 11, 2026 | 173.02 | 179.80 | 174.00 | 175.24 | 175.24 | 1.28% | 89,778 |
| Jan 8, 2026 | 177.00 | 180.00 | 173.02 | 173.02 | 173.02 | -2.25% | 104,626 |
| Jan 6, 2026 | 179.11 | 184.90 | 175.77 | 177.00 | 177.00 | -1.18% | 178,818 |
| Jan 5, 2026 | 181.98 | 185.70 | 170.00 | 179.11 | 179.11 | -1.58% | 282,658 |
| Jan 4, 2026 | 170.98 | 182.80 | 171.50 | 181.98 | 181.98 | 6.43% | 293,268 |
| Dec 31, 2025 | 158.30 | 170.98 | 159.01 | 170.98 | 170.98 | 8.01% | 297,464 |
| Dec 30, 2025 | 161.32 | 163.60 | 158.10 | 158.30 | 158.30 | -1.87% | 136,602 |
| Dec 29, 2025 | 156.06 | 167.00 | 157.01 | 161.32 | 161.32 | 3.37% | 326,661 |
| Dec 28, 2025 | 143.00 | 156.06 | 143.50 | 156.06 | 156.06 | 9.13% | 538,048 |
| Dec 25, 2025 | 143.85 | 145.00 | 141.02 | 143.00 | 143.00 | -0.59% | 117,803 |
| Dec 24, 2025 | 141.77 | 146.80 | 141.83 | 143.85 | 143.85 | 1.47% | 154,925 |
| Dec 23, 2025 | 135.26 | 143.35 | 135.22 | 141.77 | 141.77 | 4.81% | 262,856 |
| Dec 22, 2025 | 129.31 | 138.00 | 129.30 | 135.26 | 135.26 | 4.60% | 217,789 |
| Dec 21, 2025 | 129.81 | 134.00 | 129.30 | 129.31 | 129.31 | -0.39% | 75,981 |
| Dec 18, 2025 | 133.00 | 135.64 | 129.52 | 129.81 | 129.81 | -2.40% | 123,193 |
| Dec 17, 2025 | 125.26 | 136.90 | 125.50 | 133.00 | 133.00 | 6.18% | 275,276 |
| Dec 16, 2025 | 126.90 | 131.00 | 125.10 | 125.26 | 125.26 | -1.29% | 136,283 |
| Dec 15, 2025 | 130.79 | 132.00 | 126.75 | 126.90 | 126.90 | -2.97% | 118,689 |
| Dec 14, 2025 | 131.68 | 134.00 | 130.02 | 130.79 | 130.79 | -0.68% | 47,266 |
| Dec 11, 2025 | 132.32 | 135.98 | 131.51 | 131.68 | 131.68 | -0.48% | 79,195 |
| Dec 10, 2025 | 134.50 | 136.90 | 131.01 | 132.32 | 132.32 | -1.62% | 134,066 |
| Dec 9, 2025 | 132.54 | 135.90 | 132.55 | 134.50 | 134.50 | 1.48% | 78,818 |
| Dec 8, 2025 | 132.24 | 136.90 | 132.52 | 132.54 | 132.54 | 0.23% | 67,843 |
| Dec 7, 2025 | 136.95 | 137.48 | 132.04 | 132.24 | 132.24 | -3.44% | 66,637 |
| Dec 4, 2025 | 137.15 | 140.00 | 136.25 | 136.95 | 136.95 | -0.15% | 54,527 |
| Dec 3, 2025 | 131.01 | 142.49 | 131.20 | 137.15 | 137.15 | 4.69% | 303,940 |
| Dec 2, 2025 | 136.21 | 138.50 | 129.00 | 131.01 | 131.01 | -3.82% | 166,033 |
| Dec 1, 2025 | 137.80 | 139.45 | 136.13 | 136.21 | 136.21 | -1.15% | 76,306 |
| Nov 30, 2025 | 140.59 | 142.98 | 136.00 | 137.80 | 137.80 | -1.98% | 106,362 |
| Nov 27, 2025 | 135.26 | 146.00 | 135.30 | 140.59 | 140.59 | 3.94% | 235,634 |
| Nov 26, 2025 | 146.36 | 147.88 | 133.35 | 135.26 | 135.26 | -7.58% | 139,418 |
| Nov 25, 2025 | 148.00 | 154.00 | 146.30 | 146.36 | 146.36 | -1.11% | 105,375 |
| Nov 24, 2025 | 148.27 | 150.00 | 145.12 | 148.00 | 148.00 | -0.18% | 118,490 |
| Nov 23, 2025 | 145.01 | 154.99 | 144.22 | 148.27 | 148.27 | 2.25% | 314,002 |
| Nov 20, 2025 | 135.76 | 149.00 | 136.31 | 145.01 | 145.01 | 6.81% | 508,594 |