Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt · Delayed Price · Currency is EGP 71.82
+0.23 (0.32%)
At close: Oct 2, 2025
EGX:MCQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 71.59 | 73.10 | 71.61 | 71.82 | 71.82 | 0.32% | 24,069 |
| Oct 1, 2025 | 72.70 | 73.92 | 71.52 | 71.59 | 71.59 | -1.53% | 70,082 |
| Sep 30, 2025 | 72.70 | 74.40 | 72.70 | 72.70 | 72.70 | - | 81,601 |
| Sep 29, 2025 | 71.00 | 74.00 | 70.65 | 72.70 | 72.70 | 2.39% | 98,085 |
| Sep 28, 2025 | 70.73 | 72.00 | 70.75 | 71.00 | 71.00 | 0.38% | 23,077 |
| Sep 25, 2025 | 70.32 | 71.99 | 70.53 | 70.73 | 70.73 | 0.58% | 43,062 |
| Sep 24, 2025 | 70.00 | 71.40 | 70.00 | 70.32 | 70.32 | 0.46% | 37,290 |
| Sep 23, 2025 | 71.76 | 73.00 | 70.00 | 70.00 | 70.00 | -2.45% | 50,630 |
| Sep 22, 2025 | 72.17 | 73.49 | 70.01 | 71.76 | 71.76 | -0.57% | 53,696 |
| Sep 21, 2025 | 71.96 | 72.89 | 69.00 | 72.17 | 72.17 | 0.29% | 94,845 |
| Sep 18, 2025 | 72.66 | 73.63 | 71.90 | 71.96 | 71.96 | -0.96% | 71,550 |
| Sep 17, 2025 | 72.51 | 73.90 | 72.00 | 72.66 | 72.66 | 0.21% | 48,311 |
| Sep 16, 2025 | 75.41 | 76.69 | 72.00 | 72.51 | 72.51 | -3.85% | 131,578 |
| Sep 15, 2025 | 75.08 | 77.88 | 75.08 | 75.41 | 75.41 | 0.44% | 176,277 |
| Sep 14, 2025 | 75.07 | 76.90 | 75.00 | 75.08 | 75.08 | 0.01% | 89,924 |
| Sep 11, 2025 | 74.95 | 77.90 | 75.00 | 75.07 | 75.07 | 0.16% | 141,806 |
| Sep 10, 2025 | 74.94 | 76.76 | 74.94 | 74.95 | 74.95 | 0.01% | 59,083 |
| Sep 9, 2025 | 70.72 | 76.98 | 70.73 | 74.94 | 74.94 | 5.97% | 533,138 |
| Sep 8, 2025 | 73.49 | 74.45 | 70.70 | 70.72 | 70.72 | -3.77% | 198,587 |
| Sep 7, 2025 | 75.00 | 76.70 | 73.49 | 73.49 | 73.49 | -2.01% | 102,831 |
| Sep 3, 2025 | 77.61 | 79.36 | 74.20 | 75.00 | 75.00 | -3.36% | 168,735 |
| Sep 2, 2025 | 77.16 | 80.01 | 77.51 | 77.61 | 77.61 | 0.58% | 171,228 |
| Sep 1, 2025 | 77.00 | 79.95 | 77.01 | 77.16 | 77.16 | 0.21% | 202,258 |
| Aug 31, 2025 | 81.40 | 82.70 | 76.32 | 77.00 | 77.00 | -5.41% | 317,666 |
| Aug 28, 2025 | 83.73 | 84.99 | 80.50 | 81.40 | 81.40 | -2.78% | 154,497 |
| Aug 27, 2025 | 84.20 | 86.80 | 82.25 | 83.73 | 83.73 | -0.56% | 275,646 |
| Aug 26, 2025 | 89.75 | 89.72 | 82.17 | 84.20 | 84.20 | -6.18% | 264,673 |
| Aug 25, 2025 | 91.00 | 93.45 | 88.05 | 89.75 | 89.75 | -1.37% | 231,593 |
| Aug 24, 2025 | 83.50 | 92.98 | 83.81 | 91.00 | 91.00 | 8.98% | 531,970 |
| Aug 21, 2025 | 86.50 | 87.30 | 83.01 | 83.50 | 83.50 | -3.47% | 387,067 |
| Aug 20, 2025 | 84.50 | 88.90 | 83.27 | 86.50 | 86.50 | 2.37% | 662,798 |
| Aug 19, 2025 | 86.52 | 88.90 | 83.70 | 84.50 | 84.50 | -2.33% | 750,751 |
| Aug 18, 2025 | 77.55 | 87.90 | 77.65 | 86.52 | 86.52 | 11.57% | 1,130,791 |
| Aug 17, 2025 | 79.01 | 81.47 | 77.55 | 77.55 | 77.55 | -1.85% | 242,450 |
| Aug 14, 2025 | 79.10 | 81.99 | 77.50 | 79.01 | 79.01 | -0.11% | 456,925 |
| Aug 13, 2025 | 76.05 | 81.40 | 76.25 | 79.10 | 79.10 | 4.01% | 633,259 |
| Aug 12, 2025 | 76.10 | 78.40 | 75.60 | 76.05 | 76.05 | -0.07% | 407,504 |
| Aug 11, 2025 | 78.00 | 79.69 | 76.10 | 76.10 | 76.10 | -2.44% | 373,695 |
| Aug 10, 2025 | 74.79 | 79.65 | 75.35 | 78.00 | 78.00 | 4.29% | 644,951 |
| Aug 7, 2025 | 71.63 | 78.20 | 73.00 | 74.79 | 74.79 | 4.41% | 706,260 |
| Aug 6, 2025 | 79.15 | 82.80 | 69.85 | 71.63 | 71.63 | -9.50% | 1,363,735 |
| Aug 5, 2025 | 83.10 | 84.89 | 78.50 | 79.15 | 79.15 | -4.75% | 366,087 |
| Aug 4, 2025 | 83.88 | 87.80 | 83.10 | 83.10 | 83.10 | -0.93% | 407,763 |
| Aug 3, 2025 | 79.00 | 88.70 | 80.20 | 83.88 | 83.88 | 6.18% | 784,988 |
| Jul 31, 2025 | 75.70 | 88.99 | 75.00 | 79.00 | 79.00 | 4.36% | 1,050,894 |
| Jul 30, 2025 | 63.13 | 75.75 | 63.26 | 75.70 | 75.70 | 19.91% | 1,154,159 |
| Jul 29, 2025 | 61.00 | 65.00 | 61.00 | 63.13 | 63.13 | 3.49% | 488,848 |
| Jul 28, 2025 | 60.09 | 61.00 | 59.69 | 61.00 | 61.00 | 1.51% | 304,781 |
| Jul 27, 2025 | 59.00 | 60.80 | 59.13 | 60.09 | 60.09 | 1.85% | 502,995 |
| Jul 23, 2025 | 60.00 | 61.20 | 58.60 | 59.00 | 59.00 | -1.67% | 691,079 |