Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt · Delayed Price · Currency is EGP 239.48
+6.48 (2.78%)
At close: Aug 25, 2026
EGX:MCQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 191.99 | 195.00 | 189.90 | 190.02 | 190.02 | -1.03% | 130,731 |
| Jul 20, 2026 | 179.10 | 191.99 | 179.13 | 191.99 | 191.99 | 7.20% | 428,927 |
| Jul 19, 2026 | 177.72 | 181.88 | 178.10 | 179.10 | 179.10 | 0.78% | 95,384 |
| Jul 16, 2026 | 175.97 | 180.01 | 175.55 | 177.72 | 177.72 | 0.99% | 72,921 |
| Jul 15, 2026 | 176.10 | 177.50 | 175.51 | 175.97 | 175.97 | -0.07% | 43,503 |
| 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 |