Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt · Delayed Price · Currency is EGP 189.00
+4.90 (2.66%)
At close: Aug 5, 2026
EGX:MCQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |