Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt · Delayed Price · Currency is EGP 181.01
-3.73 (-2.02%)
At close: Mar 15, 2026
EGX:MCQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 12, 2026 | 186.82 | 188.00 | 183.72 | 184.74 | 184.74 | -1.11% | 44,393 |
| Mar 11, 2026 | 183.69 | 187.00 | 184.11 | 186.82 | 186.82 | 1.70% | 37,522 |
| Mar 10, 2026 | 182.35 | 189.85 | 183.00 | 183.69 | 183.69 | 0.73% | 67,048 |
| Mar 9, 2026 | 185.20 | 187.29 | 181.11 | 182.35 | 182.35 | -1.54% | 57,819 |
| Mar 8, 2026 | 188.99 | 190.95 | 185.08 | 185.20 | 185.20 | -2.01% | 93,262 |
| Mar 5, 2026 | 189.60 | 197.01 | 188.00 | 188.99 | 188.99 | -0.32% | 204,241 |
| Mar 4, 2026 | 190.00 | 192.99 | 185.03 | 189.60 | 189.60 | -0.21% | 147,782 |
| Mar 3, 2026 | 196.61 | 197.00 | 187.01 | 190.00 | 190.00 | -3.36% | 196,023 |
| Mar 2, 2026 | 185.75 | 197.00 | 185.50 | 196.61 | 196.61 | 5.85% | 196,708 |
| Mar 1, 2026 | 193.61 | 187.90 | 175.00 | 185.75 | 185.75 | -4.06% | 129,202 |
| Feb 26, 2026 | 192.85 | 196.48 | 186.30 | 193.61 | 193.61 | 0.39% | 104,964 |
| Feb 25, 2026 | 202.98 | 204.98 | 190.22 | 192.85 | 192.85 | -4.99% | 161,269 |
| Feb 24, 2026 | 197.01 | 202.98 | 194.02 | 202.98 | 202.98 | 3.03% | 212,067 |
| Feb 23, 2026 | 194.00 | 197.50 | 192.01 | 197.01 | 197.01 | 1.55% | 119,422 |
| Feb 22, 2026 | 190.07 | 197.44 | 190.12 | 194.00 | 194.00 | 2.07% | 279,809 |
| Feb 19, 2026 | 192.50 | 195.00 | 174.01 | 190.07 | 190.07 | -1.26% | 140,660 |
| Feb 18, 2026 | 180.88 | 198.00 | 183.00 | 192.50 | 192.50 | 6.42% | 360,911 |
| Feb 17, 2026 | 176.40 | 181.89 | 176.01 | 180.88 | 180.88 | 2.54% | 139,286 |
| Feb 16, 2026 | 174.59 | 179.00 | 175.00 | 176.40 | 176.40 | 1.04% | 138,854 |
| Feb 15, 2026 | 173.69 | 176.94 | 174.04 | 174.59 | 174.59 | 0.52% | 76,635 |
| Feb 12, 2026 | 171.02 | 173.90 | 171.06 | 173.69 | 173.69 | 1.56% | 40,095 |
| Feb 11, 2026 | 175.80 | 177.47 | 171.00 | 171.02 | 171.02 | -2.72% | 82,769 |
| Feb 10, 2026 | 175.70 | 179.00 | 175.00 | 175.80 | 175.80 | 0.06% | 117,356 |
| Feb 9, 2026 | 166.99 | 178.90 | 167.25 | 175.70 | 175.70 | 5.22% | 341,831 |
| Feb 8, 2026 | 164.03 | 169.40 | 165.00 | 166.99 | 166.99 | 1.80% | 77,438 |
| Feb 5, 2026 | 168.04 | 170.40 | 160.01 | 164.03 | 164.03 | -2.39% | 101,188 |
| Feb 4, 2026 | 168.93 | 171.99 | 168.04 | 168.04 | 168.04 | -0.53% | 81,008 |
| Feb 3, 2026 | 166.20 | 169.00 | 166.51 | 168.93 | 168.93 | 1.64% | 43,547 |
| 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 |