Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt · Delayed Price · Currency is EGP 184.00
-3.00 (-1.60%)
At close: Nov 12, 2026
EGX:MCQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 187.00 | 188.50 | 180.20 | 184.00 | 184.00 | -1.60% | 227,296 |
| Nov 11, 2026 | 184.00 | 190.80 | 184.50 | 187.00 | 187.00 | 1.63% | 218,461 |
| Nov 10, 2026 | 178.50 | 184.44 | 180.10 | 184.00 | 184.00 | 3.08% | 228,882 |
| Nov 9, 2026 | 171.91 | 183.73 | 173.04 | 178.50 | 178.50 | 3.83% | 338,333 |
| Nov 8, 2026 | 171.47 | 172.00 | 168.01 | 171.91 | 171.91 | 0.26% | 214,646 |
| Nov 5, 2026 | 167.50 | 171.80 | 168.00 | 171.47 | 171.47 | 2.37% | 258,402 |
| Nov 4, 2026 | 161.01 | 169.80 | 164.00 | 167.50 | 167.50 | 4.03% | 278,374 |
| Nov 3, 2026 | 162.04 | 164.00 | 159.00 | 161.01 | 161.01 | -0.64% | 349,390 |
| Nov 2, 2026 | 167.00 | 172.88 | 157.11 | 162.04 | 162.04 | -2.97% | 337,629 |
| Nov 1, 2026 | 167.85 | 171.99 | 164.00 | 167.00 | 167.00 | -0.51% | 204,675 |
| Oct 29, 2026 | 163.48 | 168.50 | 161.00 | 167.85 | 167.85 | 2.67% | 188,080 |
| Oct 28, 2026 | 165.00 | 171.00 | 160.28 | 163.48 | 163.48 | -0.92% | 204,264 |
| Oct 27, 2026 | 147.99 | 165.00 | 150.00 | 165.00 | 165.00 | 11.49% | 374,388 |
| Oct 26, 2026 | 148.00 | 153.99 | 145.00 | 147.99 | 147.99 | -0.01% | 949,014 |
| Oct 25, 2026 | 163.05 | 164.44 | 145.05 | 148.00 | 148.00 | -9.23% | 340,700 |
| Oct 22, 2026 | 170.00 | 170.00 | 161.12 | 163.05 | 163.05 | -4.09% | 313,845 |
| Oct 21, 2026 | 171.90 | 200.00 | 169.08 | 170.00 | 170.00 | -1.11% | 194,561 |
| Oct 20, 2026 | 161.90 | 177.00 | 163.21 | 171.90 | 171.90 | 6.18% | 267,300 |
| Oct 19, 2026 | 163.00 | 166.48 | 144.00 | 161.90 | 161.90 | -0.67% | 309,384 |
| Oct 18, 2026 | 174.00 | 184.90 | 160.00 | 163.00 | 163.00 | -6.32% | 421,075 |
| Oct 15, 2026 | 177.21 | 178.88 | 172.00 | 174.00 | 174.00 | -1.81% | 270,581 |
| Oct 14, 2026 | 177.01 | 182.14 | 175.14 | 177.21 | 177.21 | 0.11% | 268,227 |
| Oct 13, 2026 | 182.00 | 185.99 | 170.00 | 177.01 | 177.01 | -2.74% | 445,730 |
| Oct 12, 2026 | 194.05 | 194.89 | 182.00 | 182.00 | 182.00 | -6.21% | 304,386 |
| Oct 11, 2026 | 196.73 | 203.00 | 193.51 | 194.05 | 194.05 | -1.36% | 417,813 |
| Oct 7, 2026 | 196.00 | 203.50 | 193.10 | 196.73 | 196.73 | 0.37% | 380,316 |
| Oct 6, 2026 | 207.99 | 209.50 | 193.65 | 196.00 | 196.00 | -5.76% | 484,477 |
| Oct 5, 2026 | 219.99 | 219.85 | 203.13 | 207.99 | 207.99 | -5.45% | 1,161,327 |
| Oct 4, 2026 | 189.78 | 224.98 | 195.02 | 219.99 | 219.99 | 15.92% | 676,262 |
| 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 |