Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt · Delayed Price · Currency is EGP 172.00
+2.39 (1.41%)
At close: Apr 2, 2026
EGX:MCQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 169.61 | 173.00 | 169.51 | 172.00 | 172.00 | 1.41% | 77,917 |
| Apr 1, 2026 | 167.33 | 171.00 | 167.50 | 169.61 | 169.61 | 1.36% | 52,260 |
| Mar 31, 2026 | 168.50 | 171.32 | 167.00 | 167.33 | 167.33 | -0.69% | 79,859 |
| Mar 30, 2026 | 173.72 | 175.00 | 167.00 | 168.50 | 168.50 | -3.00% | 94,489 |
| Mar 29, 2026 | 175.81 | 178.30 | 171.27 | 173.72 | 173.72 | -1.19% | 61,954 |
| Mar 26, 2026 | 175.00 | 180.98 | 175.02 | 175.81 | 175.81 | 0.46% | 131,848 |
| Mar 25, 2026 | 175.89 | 178.99 | 174.06 | 175.00 | 175.00 | -0.51% | 66,038 |
| Mar 24, 2026 | 178.00 | 183.09 | 174.90 | 175.89 | 175.89 | -1.19% | 99,866 |
| Mar 18, 2026 | 177.02 | 178.50 | 174.00 | 178.00 | 178.00 | 0.55% | 113,887 |
| Mar 17, 2026 | 178.90 | 181.14 | 176.00 | 177.02 | 177.02 | -1.05% | 74,677 |
| Mar 16, 2026 | 181.01 | 183.67 | 178.31 | 178.90 | 178.90 | -1.17% | 52,228 |
| Mar 15, 2026 | 184.74 | 186.95 | 181.01 | 181.01 | 181.01 | -2.02% | 35,112 |
| 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 |