Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt · Delayed Price · Currency is EGP 176.10
-0.90 (-0.51%)
At close: Jul 14, 2026
EGX:MCQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 177.00 | 177.88 | 175.50 | 176.10 | 176.10 | -0.51% | 38,257 |
| Jul 13, 2026 | 175.88 | 177.80 | 175.02 | 177.00 | 177.00 | 0.64% | 106,408 |
| Jul 12, 2026 | 178.59 | 178.99 | 175.01 | 175.88 | 175.88 | -1.52% | 99,371 |
| Jul 9, 2026 | 178.01 | 179.97 | 176.02 | 178.59 | 178.59 | 0.33% | 57,440 |
| Jul 8, 2026 | 181.78 | 181.50 | 177.00 | 178.01 | 178.01 | -2.07% | 112,544 |
| Jul 7, 2026 | 178.00 | 182.00 | 179.00 | 181.78 | 181.78 | 2.12% | 78,806 |
| Jul 6, 2026 | 172.00 | 179.00 | 172.10 | 178.00 | 178.00 | 3.49% | 133,063 |
| Jul 5, 2026 | 172.00 | 173.50 | 171.90 | 172.00 | 172.00 | - | 126,119 |
| Jul 1, 2026 | 170.64 | 173.50 | 170.00 | 172.00 | 172.00 | 0.80% | 92,851 |
| Jun 30, 2026 | 168.76 | 174.00 | 168.05 | 170.64 | 170.64 | 1.11% | 68,736 |
| Jun 29, 2026 | 167.80 | 170.98 | 167.02 | 168.76 | 168.76 | 0.57% | 32,589 |
| Jun 28, 2026 | 167.34 | 171.00 | 167.34 | 167.80 | 167.80 | 0.27% | 58,336 |
| Jun 25, 2026 | 171.90 | 173.50 | 166.66 | 167.34 | 167.34 | -2.65% | 65,230 |
| Jun 24, 2026 | 171.93 | 173.95 | 171.00 | 171.90 | 171.90 | -0.02% | 29,662 |
| Jun 23, 2026 | 175.43 | 177.55 | 171.00 | 171.93 | 171.93 | -2.00% | 66,270 |
| Jun 22, 2026 | 178.42 | 179.70 | 175.31 | 175.43 | 175.43 | -1.68% | 63,085 |
| Jun 21, 2026 | 177.79 | 180.00 | 177.02 | 178.42 | 178.42 | 0.35% | 53,102 |
| Jun 17, 2026 | 176.75 | 178.90 | 176.40 | 177.79 | 177.79 | 0.59% | 57,268 |
| Jun 16, 2026 | 178.81 | 180.50 | 176.40 | 176.75 | 176.75 | -1.15% | 34,484 |
| Jun 15, 2026 | 179.94 | 181.99 | 177.40 | 178.81 | 178.81 | -0.63% | 73,403 |
| Jun 14, 2026 | 174.20 | 181.00 | 175.30 | 179.94 | 179.94 | 3.30% | 98,065 |
| Jun 11, 2026 | 180.00 | 181.79 | 174.00 | 174.20 | 174.20 | -3.22% | 125,588 |
| Jun 10, 2026 | 186.97 | 189.50 | 179.00 | 180.00 | 180.00 | -3.73% | 149,712 |
| Jun 9, 2026 | 189.98 | 192.00 | 185.59 | 186.97 | 186.97 | -1.58% | 131,803 |
| Jun 8, 2026 | 194.02 | 194.00 | 189.75 | 189.98 | 189.98 | -2.08% | 91,525 |
| Jun 7, 2026 | 195.00 | 195.00 | 193.01 | 194.02 | 194.02 | -0.50% | 29,464 |
| Jun 4, 2026 | 195.50 | 196.70 | 194.00 | 195.00 | 195.00 | -0.26% | 28,879 |
| Jun 3, 2026 | 197.00 | 199.26 | 193.90 | 195.50 | 195.50 | -0.76% | 61,158 |
| Jun 2, 2026 | 197.09 | 200.00 | 197.00 | 197.00 | 197.00 | -0.05% | 106,569 |
| Jun 1, 2026 | 193.99 | 197.80 | 192.00 | 197.09 | 197.09 | 1.60% | 103,839 |
| May 25, 2026 | 194.14 | 196.00 | 190.65 | 193.99 | 193.99 | -0.08% | 99,981 |
| May 24, 2026 | 194.60 | 198.00 | 192.06 | 194.14 | 194.14 | -0.24% | 106,970 |
| May 21, 2026 | 188.07 | 201.00 | 188.55 | 194.60 | 194.60 | 3.47% | 229,806 |
| May 20, 2026 | 189.53 | 191.88 | 188.01 | 188.07 | 188.07 | -0.77% | 34,602 |
| May 19, 2026 | 189.12 | 190.91 | 189.00 | 189.53 | 189.53 | 0.22% | 34,412 |
| May 18, 2026 | 190.99 | 193.70 | 189.00 | 189.12 | 189.12 | -0.98% | 64,211 |
| May 17, 2026 | 194.64 | 195.49 | 190.01 | 190.99 | 190.99 | -1.88% | 53,081 |
| May 14, 2026 | 193.56 | 195.95 | 192.60 | 194.64 | 194.64 | 0.56% | 65,925 |
| May 13, 2026 | 196.00 | 197.90 | 193.00 | 193.56 | 193.56 | -1.24% | 112,242 |
| May 12, 2026 | 192.92 | 198.50 | 193.00 | 196.00 | 196.00 | 1.60% | 178,488 |
| May 11, 2026 | 191.16 | 193.00 | 191.25 | 192.92 | 192.92 | 0.92% | 82,174 |
| May 10, 2026 | 194.00 | 195.94 | 188.18 | 191.16 | 191.16 | -1.46% | 243,042 |
| May 6, 2026 | 193.06 | 196.46 | 193.10 | 194.00 | 194.00 | 0.49% | 125,657 |
| May 5, 2026 | 193.90 | 196.95 | 191.00 | 193.06 | 193.06 | -0.43% | 119,348 |
| May 4, 2026 | 189.54 | 194.50 | 189.50 | 193.90 | 193.90 | 2.30% | 127,628 |
| May 3, 2026 | 188.44 | 193.00 | 187.00 | 189.54 | 189.54 | 0.58% | 101,716 |
| Apr 30, 2026 | 189.05 | 189.00 | 185.12 | 188.44 | 188.44 | -0.32% | 100,269 |
| Apr 29, 2026 | 191.45 | 192.00 | 188.70 | 189.05 | 189.05 | -1.25% | 57,854 |
| Apr 28, 2026 | 190.97 | 192.40 | 188.01 | 191.45 | 191.45 | 0.25% | 51,573 |
| Apr 27, 2026 | 191.08 | 192.50 | 185.02 | 190.97 | 190.97 | -0.06% | 85,208 |