Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt · Delayed Price · Currency is EGP 74.95
+0.01 (0.01%)
At close: Sep 10, 2025
EGX:MCQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2025 | 58.30 | 62.00 | 58.30 | 60.00 | 60.00 | 2.92% | 635,860 |
| Jul 21, 2025 | 61.00 | 63.85 | 58.30 | 58.30 | 58.30 | -4.43% | 423,752 |
| Jul 20, 2025 | 53.80 | 64.00 | 56.00 | 61.00 | 61.00 | 13.38% | 913,918 |
| Jul 17, 2025 | 52.30 | 54.27 | 52.00 | 53.80 | 53.80 | 2.87% | 216,514 |
| Jul 16, 2025 | 53.00 | 53.50 | 52.10 | 52.30 | 52.30 | -1.32% | 140,185 |
| Jul 15, 2025 | 53.06 | 54.00 | 52.56 | 53.00 | 53.00 | -0.11% | 84,823 |
| Jul 14, 2025 | 52.26 | 54.39 | 52.75 | 53.06 | 53.06 | 1.53% | 209,682 |
| Jul 13, 2025 | 51.10 | 53.60 | 51.26 | 52.26 | 52.26 | 2.27% | 160,777 |
| Jul 10, 2025 | 52.76 | 53.95 | 51.05 | 51.10 | 51.10 | -3.15% | 133,730 |
| Jul 9, 2025 | 53.31 | 54.40 | 52.70 | 52.76 | 52.76 | -1.03% | 69,334 |
| Jul 7, 2025 | 55.00 | 55.40 | 53.21 | 53.31 | 53.31 | -3.07% | 242,818 |
| Jul 6, 2025 | 54.40 | 57.49 | 54.90 | 55.00 | 55.00 | 1.10% | 444,373 |
| Jul 2, 2025 | 53.70 | 57.00 | 53.50 | 54.40 | 54.40 | 1.30% | 355,100 |
| Jul 1, 2025 | 52.73 | 56.48 | 52.74 | 53.70 | 53.70 | 1.84% | 301,590 |
| Jun 30, 2025 | 55.13 | 56.00 | 52.66 | 52.73 | 52.73 | -4.35% | 341,347 |
| Jun 29, 2025 | 57.68 | 59.00 | 55.01 | 55.13 | 55.13 | -4.42% | 733,064 |