Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt · Delayed Price · Currency is EGP 194.64
+1.08 (0.56%)
At close: May 14, 2026
EGX:MCQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 26, 2026 | 195.61 | 196.84 | 190.60 | 191.08 | 191.08 | -2.32% | 109,919 |
| Apr 23, 2026 | 203.01 | 197.00 | 191.15 | 195.61 | 195.61 | -3.65% | 187,830 |
| Apr 22, 2026 | 198.07 | 205.47 | 198.16 | 203.01 | 193.01 | 2.49% | 416,106 |
| Apr 21, 2026 | 196.00 | 202.97 | 196.50 | 198.07 | 188.31 | 1.06% | 215,724 |
| Apr 20, 2026 | 196.00 | 196.50 | 194.99 | 196.00 | 186.35 | - | 121,097 |
| Apr 19, 2026 | 197.15 | 197.50 | 195.00 | 196.00 | 186.35 | -0.58% | 79,959 |
| Apr 16, 2026 | 199.00 | 199.97 | 195.00 | 197.15 | 187.44 | -0.93% | 159,846 |
| Apr 15, 2026 | 195.00 | 200.00 | 195.05 | 199.00 | 189.20 | 2.05% | 204,680 |
| Apr 14, 2026 | 183.00 | 195.00 | 184.01 | 195.00 | 185.39 | 6.56% | 293,306 |
| Apr 9, 2026 | 177.03 | 184.00 | 177.11 | 183.00 | 173.99 | 3.37% | 259,749 |
| Apr 8, 2026 | 174.75 | 179.50 | 176.00 | 177.03 | 168.31 | 1.30% | 83,068 |
| Apr 7, 2026 | 175.00 | 179.97 | 173.80 | 174.75 | 166.14 | -0.14% | 126,762 |
| Apr 6, 2026 | 173.56 | 176.56 | 173.82 | 175.00 | 166.38 | 0.83% | 71,462 |
| Apr 5, 2026 | 172.00 | 174.48 | 172.00 | 173.56 | 165.01 | 0.91% | 61,872 |
| Apr 2, 2026 | 169.61 | 173.00 | 169.51 | 172.00 | 163.53 | 1.41% | 77,917 |
| Apr 1, 2026 | 167.33 | 171.00 | 167.50 | 169.61 | 161.26 | 1.36% | 52,260 |
| Mar 31, 2026 | 168.50 | 171.32 | 167.00 | 167.33 | 159.09 | -0.69% | 79,859 |
| Mar 30, 2026 | 173.72 | 175.00 | 167.00 | 168.50 | 160.20 | -3.00% | 94,489 |
| Mar 29, 2026 | 175.81 | 178.30 | 171.27 | 173.72 | 165.16 | -1.19% | 61,954 |
| Mar 26, 2026 | 175.00 | 180.98 | 175.02 | 175.81 | 167.15 | 0.46% | 131,848 |
| Mar 25, 2026 | 175.89 | 178.99 | 174.06 | 175.00 | 166.38 | -0.51% | 66,038 |
| Mar 24, 2026 | 178.00 | 183.09 | 174.90 | 175.89 | 167.23 | -1.19% | 99,866 |
| Mar 18, 2026 | 177.02 | 178.50 | 174.00 | 178.00 | 169.23 | 0.55% | 113,887 |
| Mar 17, 2026 | 178.90 | 181.14 | 176.00 | 177.02 | 168.30 | -1.05% | 74,677 |
| Mar 16, 2026 | 181.01 | 183.67 | 178.31 | 178.90 | 170.09 | -1.17% | 52,228 |
| Mar 15, 2026 | 184.74 | 186.95 | 181.01 | 181.01 | 172.09 | -2.02% | 35,112 |
| Mar 12, 2026 | 186.82 | 188.00 | 183.72 | 184.74 | 175.64 | -1.11% | 44,393 |
| Mar 11, 2026 | 183.69 | 187.00 | 184.11 | 186.82 | 177.62 | 1.70% | 37,522 |
| Mar 10, 2026 | 182.35 | 189.85 | 183.00 | 183.69 | 174.64 | 0.73% | 67,048 |
| Mar 9, 2026 | 185.20 | 187.29 | 181.11 | 182.35 | 173.37 | -1.54% | 57,819 |
| Mar 8, 2026 | 188.99 | 190.95 | 185.08 | 185.20 | 176.08 | -2.01% | 93,262 |
| Mar 5, 2026 | 189.60 | 197.01 | 188.00 | 188.99 | 179.68 | -0.32% | 204,241 |
| Mar 4, 2026 | 190.00 | 192.99 | 185.03 | 189.60 | 180.26 | -0.21% | 147,782 |
| Mar 3, 2026 | 196.61 | 197.00 | 187.01 | 190.00 | 180.64 | -3.36% | 196,023 |
| Mar 2, 2026 | 185.75 | 197.00 | 185.50 | 196.61 | 186.93 | 5.85% | 196,708 |
| Mar 1, 2026 | 193.61 | 187.90 | 175.00 | 185.75 | 176.60 | -4.06% | 129,202 |
| Feb 26, 2026 | 192.85 | 196.48 | 186.30 | 193.61 | 184.07 | 0.39% | 104,964 |