Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt · Delayed Price · Currency is EGP 219.99
+30.21 (15.92%)
At close: Oct 4, 2026
EGX:MCQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 179.50 | 190.30 | 182.00 | 189.78 | 189.78 | 5.73% | 222,787 |
| Sep 30, 2026 | 183.37 | 185.79 | 177.02 | 179.50 | 179.50 | -2.11% | 82,672 |
| Sep 29, 2026 | 181.60 | 189.80 | 182.00 | 183.37 | 183.37 | 0.97% | 92,551 |
| Sep 28, 2026 | 196.00 | 197.00 | 180.04 | 181.60 | 181.60 | -7.35% | 186,973 |
| Sep 27, 2026 | 206.54 | 208.00 | 195.06 | 196.00 | 196.00 | -5.10% | 91,867 |
| Sep 24, 2026 | 203.00 | 206.54 | 197.51 | 206.54 | 206.54 | 1.74% | 62,058 |
| Sep 23, 2026 | 206.96 | 210.00 | 200.00 | 203.00 | 203.00 | -1.91% | 126,881 |
| Sep 22, 2026 | 209.00 | 212.00 | 203.50 | 206.96 | 206.96 | -0.98% | 117,110 |
| Sep 21, 2026 | 218.89 | 218.80 | 207.10 | 209.00 | 209.00 | -4.52% | 102,718 |
| Sep 20, 2026 | 218.98 | 222.99 | 215.00 | 218.89 | 218.89 | -0.04% | 64,734 |
| Sep 17, 2026 | 221.00 | 224.00 | 216.02 | 218.98 | 218.98 | -0.91% | 77,595 |
| Sep 16, 2026 | 215.78 | 228.88 | 215.80 | 221.00 | 221.00 | 2.42% | 127,003 |
| Sep 15, 2026 | 217.73 | 221.50 | 214.01 | 215.78 | 215.78 | -0.90% | 104,422 |
| Sep 14, 2026 | 225.60 | 226.00 | 213.00 | 217.73 | 217.73 | -3.49% | 116,880 |
| Sep 13, 2026 | 235.00 | 236.00 | 222.00 | 225.60 | 225.60 | -4.00% | 106,894 |
| Sep 10, 2026 | 240.57 | 240.50 | 234.50 | 235.00 | 235.00 | -2.32% | 62,754 |
| Sep 9, 2026 | 245.00 | 246.98 | 235.02 | 240.57 | 240.57 | -1.81% | 58,238 |
| Sep 8, 2026 | 249.94 | 252.00 | 242.50 | 245.00 | 245.00 | -1.98% | 76,922 |
| Sep 7, 2026 | 244.08 | 249.99 | 242.50 | 249.94 | 249.94 | 2.40% | 87,015 |
| Sep 6, 2026 | 248.40 | 249.00 | 241.19 | 244.08 | 244.08 | -1.74% | 50,239 |
| Sep 3, 2026 | 243.00 | 249.00 | 241.00 | 248.40 | 248.40 | 2.22% | 59,914 |
| Sep 2, 2026 | 245.01 | 254.23 | 243.00 | 243.00 | 243.00 | -0.82% | 208,475 |
| Sep 1, 2026 | 234.10 | 253.40 | 234.10 | 245.01 | 245.01 | 4.66% | 250,391 |
| Aug 31, 2026 | 232.00 | 249.30 | 232.00 | 234.10 | 234.10 | 0.91% | 271,424 |
| Aug 30, 2026 | 233.00 | 238.00 | 231.02 | 232.00 | 232.00 | -0.43% | 56,254 |
| Aug 26, 2026 | 239.48 | 240.98 | 233.00 | 233.00 | 233.00 | -2.71% | 67,753 |
| Aug 25, 2026 | 233.00 | 239.95 | 230.04 | 239.48 | 239.48 | 2.78% | 215,662 |
| Aug 24, 2026 | 220.10 | 244.00 | 220.60 | 233.00 | 233.00 | 5.86% | 494,722 |
| Aug 23, 2026 | 222.00 | 227.00 | 219.25 | 220.10 | 220.10 | -0.86% | 89,349 |
| Aug 20, 2026 | 223.99 | 227.40 | 215.00 | 222.00 | 222.00 | -0.89% | 141,605 |
| Aug 19, 2026 | 221.50 | 236.00 | 214.00 | 223.99 | 223.99 | 1.12% | 343,610 |
| Aug 18, 2026 | 240.00 | 244.79 | 212.01 | 221.50 | 221.50 | -7.71% | 234,207 |
| Aug 17, 2026 | 251.50 | 255.00 | 238.00 | 240.00 | 240.00 | -4.57% | 330,198 |
| Aug 16, 2026 | 248.11 | 263.00 | 249.00 | 251.50 | 251.50 | 1.37% | 570,878 |
| Aug 13, 2026 | 259.50 | 279.90 | 243.63 | 248.11 | 248.11 | -4.39% | 529,440 |
| Aug 12, 2026 | 243.60 | 292.32 | 240.00 | 259.50 | 259.50 | 6.53% | 825,457 |
| Aug 11, 2026 | 203.00 | 243.60 | 201.00 | 243.60 | 243.60 | 20.00% | 671,287 |
| Aug 10, 2026 | 198.00 | 203.99 | 197.06 | 203.00 | 203.00 | 2.53% | 317,589 |
| Aug 9, 2026 | 192.00 | 198.00 | 192.20 | 198.00 | 198.00 | 3.13% | 197,185 |
| Aug 6, 2026 | 189.00 | 200.00 | 190.50 | 192.00 | 192.00 | 1.59% | 312,515 |
| Aug 5, 2026 | 184.10 | 189.50 | 183.00 | 189.00 | 189.00 | 2.66% | 182,653 |
| Aug 4, 2026 | 183.35 | 184.99 | 180.50 | 184.10 | 184.10 | 0.41% | 64,388 |
| Aug 3, 2026 | 184.83 | 186.01 | 182.91 | 183.35 | 183.35 | -0.80% | 66,559 |
| Aug 2, 2026 | 182.43 | 187.93 | 182.51 | 184.83 | 184.83 | 1.32% | 75,454 |
| Jul 30, 2026 | 183.02 | 183.72 | 178.00 | 182.43 | 182.43 | -0.32% | 86,436 |
| Jul 29, 2026 | 187.68 | 188.00 | 182.00 | 183.02 | 183.02 | -2.48% | 60,008 |
| Jul 28, 2026 | 188.70 | 189.75 | 186.51 | 187.68 | 187.68 | -0.54% | 41,414 |
| Jul 27, 2026 | 185.86 | 190.00 | 185.42 | 188.70 | 188.70 | 1.53% | 54,391 |
| Jul 26, 2026 | 188.35 | 191.98 | 185.05 | 185.86 | 185.86 | -1.32% | 59,469 |
| Jul 22, 2026 | 190.02 | 192.00 | 187.00 | 188.35 | 188.35 | -0.88% | 90,196 |