Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt
· Delayed Price · Currency is EGP 136.95
-0.20 (-0.15%)
At close: Dec 4, 2025
EGX:MCQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 137.15 | 140.00 | 136.25 | 136.95 | 136.95 | -0.15% | 54,527 |
| Dec 3, 2025 | 131.01 | 142.49 | 131.20 | 137.15 | 137.15 | 4.69% | 303,940 |
| Dec 2, 2025 | 136.21 | 138.50 | 129.00 | 131.01 | 131.01 | -3.82% | 166,033 |
| Dec 1, 2025 | 137.80 | 139.45 | 136.13 | 136.21 | 136.21 | -1.15% | 76,306 |
| Nov 30, 2025 | 140.59 | 142.98 | 136.00 | 137.80 | 137.80 | -1.98% | 106,362 |
| Nov 27, 2025 | 135.26 | 146.00 | 135.30 | 140.59 | 140.59 | 3.94% | 235,634 |
| Nov 26, 2025 | 146.36 | 147.88 | 133.35 | 135.26 | 135.26 | -7.58% | 139,418 |
| Nov 25, 2025 | 148.00 | 154.00 | 146.30 | 146.36 | 146.36 | -1.11% | 105,375 |
| Nov 24, 2025 | 148.27 | 150.00 | 145.12 | 148.00 | 148.00 | -0.18% | 118,490 |
| Nov 23, 2025 | 145.01 | 154.99 | 144.22 | 148.27 | 148.27 | 2.25% | 314,002 |
| Nov 20, 2025 | 135.76 | 149.00 | 136.31 | 145.01 | 145.01 | 6.81% | 508,594 |
| Nov 19, 2025 | 128.00 | 136.99 | 126.80 | 135.76 | 135.76 | 6.06% | 334,975 |
| Nov 18, 2025 | 133.01 | 134.88 | 126.60 | 128.00 | 128.00 | -3.77% | 274,295 |
| Nov 17, 2025 | 129.36 | 138.00 | 130.02 | 133.01 | 133.01 | 2.82% | 492,821 |
| Nov 16, 2025 | 132.50 | 137.80 | 125.10 | 129.36 | 129.36 | -2.37% | 302,378 |
| Nov 13, 2025 | 119.30 | 139.80 | 122.11 | 132.50 | 132.50 | 11.06% | 1,778,844 |
| Nov 12, 2025 | 101.59 | 121.75 | 101.00 | 119.30 | 119.30 | 17.43% | 2,239,514 |
| Nov 11, 2025 | 96.00 | 101.79 | 95.50 | 101.59 | 101.59 | 5.82% | 381,751 |
| Nov 10, 2025 | 96.10 | 97.68 | 95.60 | 96.00 | 96.00 | -0.10% | 191,720 |
| Nov 9, 2025 | 94.13 | 98.40 | 93.11 | 96.10 | 96.10 | 2.09% | 259,303 |
| Nov 6, 2025 | 96.55 | 98.90 | 92.90 | 94.13 | 94.13 | -2.51% | 146,659 |
| Nov 5, 2025 | 95.60 | 99.25 | 95.01 | 96.55 | 96.55 | 0.99% | 294,662 |
| Nov 4, 2025 | 93.50 | 96.79 | 93.62 | 95.60 | 95.60 | 2.25% | 180,298 |
| Nov 3, 2025 | 91.04 | 93.50 | 91.00 | 93.50 | 93.50 | 2.70% | 137,699 |
| Nov 2, 2025 | 93.51 | 94.45 | 91.00 | 91.04 | 91.04 | -2.64% | 141,220 |
| Oct 30, 2025 | 93.57 | 94.00 | 92.01 | 93.51 | 93.51 | -0.06% | 82,303 |
| Oct 29, 2025 | 93.16 | 96.00 | 93.05 | 93.57 | 93.57 | 0.44% | 195,033 |
| Oct 28, 2025 | 92.52 | 93.55 | 91.51 | 93.16 | 93.16 | 0.69% | 170,156 |
| Oct 27, 2025 | 94.50 | 96.87 | 92.01 | 92.52 | 92.52 | -2.10% | 242,387 |
| Oct 26, 2025 | 92.58 | 97.00 | 91.00 | 94.50 | 94.50 | 2.07% | 637,769 |
| Oct 23, 2025 | 86.00 | 94.35 | 86.35 | 92.58 | 92.58 | 7.65% | 998,918 |
| Oct 22, 2025 | 84.08 | 87.75 | 84.00 | 86.00 | 86.00 | 2.28% | 496,177 |
| Oct 21, 2025 | 84.10 | 85.00 | 83.80 | 84.08 | 84.08 | -0.02% | 287,266 |
| Oct 20, 2025 | 81.81 | 85.00 | 81.81 | 84.10 | 84.10 | 2.80% | 360,231 |
| Oct 19, 2025 | 82.50 | 84.30 | 81.80 | 81.81 | 81.81 | -0.84% | 194,797 |
| Oct 16, 2025 | 84.00 | 85.40 | 82.00 | 82.50 | 82.50 | -1.79% | 218,764 |
| Oct 15, 2025 | 81.82 | 84.50 | 81.60 | 84.00 | 84.00 | 2.66% | 379,846 |
| Oct 14, 2025 | 82.05 | 86.66 | 81.51 | 81.82 | 81.82 | -0.28% | 305,273 |
| Oct 13, 2025 | 87.98 | 88.00 | 81.83 | 82.05 | 82.05 | -6.74% | 496,790 |
| Oct 12, 2025 | 74.72 | 88.50 | 75.56 | 87.98 | 87.98 | 17.75% | 1,155,705 |
| Oct 8, 2025 | 73.52 | 76.00 | 73.06 | 74.72 | 74.72 | 1.63% | 139,767 |
| Oct 7, 2025 | 73.81 | 74.29 | 73.01 | 73.52 | 73.52 | -0.39% | 56,878 |
| Oct 6, 2025 | 74.50 | 76.00 | 73.81 | 73.81 | 73.81 | -0.93% | 104,383 |
| Oct 5, 2025 | 71.82 | 78.50 | 72.01 | 74.50 | 74.50 | 3.73% | 291,695 |
| Oct 2, 2025 | 71.59 | 73.10 | 71.61 | 71.82 | 71.82 | 0.32% | 24,069 |
| Oct 1, 2025 | 72.70 | 73.92 | 71.52 | 71.59 | 71.59 | -1.53% | 70,082 |
| Sep 30, 2025 | 72.70 | 74.40 | 72.70 | 72.70 | 72.70 | - | 81,601 |
| Sep 29, 2025 | 71.00 | 74.00 | 70.65 | 72.70 | 72.70 | 2.39% | 98,085 |
| Sep 28, 2025 | 70.73 | 72.00 | 70.75 | 71.00 | 71.00 | 0.38% | 23,077 |
| Sep 25, 2025 | 70.32 | 71.99 | 70.53 | 70.73 | 70.73 | 0.58% | 43,062 |
| Sep 24, 2025 | 70.00 | 71.40 | 70.00 | 70.32 | 70.32 | 0.46% | 37,290 |
| Sep 23, 2025 | 71.76 | 73.00 | 70.00 | 70.00 | 70.00 | -2.45% | 50,630 |
| Sep 22, 2025 | 72.17 | 73.49 | 70.01 | 71.76 | 71.76 | -0.57% | 53,696 |
| Sep 21, 2025 | 71.96 | 72.89 | 69.00 | 72.17 | 72.17 | 0.29% | 94,845 |
| Sep 18, 2025 | 72.66 | 73.63 | 71.90 | 71.96 | 71.96 | -0.96% | 71,550 |
| Sep 17, 2025 | 72.51 | 73.90 | 72.00 | 72.66 | 72.66 | 0.21% | 48,311 |
| Sep 16, 2025 | 75.41 | 76.69 | 72.00 | 72.51 | 72.51 | -3.85% | 131,578 |
| Sep 15, 2025 | 75.08 | 77.88 | 75.08 | 75.41 | 75.41 | 0.44% | 176,277 |
| Sep 14, 2025 | 75.07 | 76.90 | 75.00 | 75.08 | 75.08 | 0.01% | 89,924 |
| Sep 11, 2025 | 74.95 | 77.90 | 75.00 | 75.07 | 75.07 | 0.16% | 141,806 |
| Sep 10, 2025 | 74.94 | 76.76 | 74.94 | 74.95 | 74.95 | 0.01% | 59,083 |
| Sep 9, 2025 | 70.72 | 76.98 | 70.73 | 74.94 | 74.94 | 5.97% | 533,138 |
| Sep 8, 2025 | 73.49 | 74.45 | 70.70 | 70.72 | 70.72 | -3.77% | 198,587 |
| Sep 7, 2025 | 75.00 | 76.70 | 73.49 | 73.49 | 73.49 | -2.01% | 102,831 |
| Sep 3, 2025 | 77.61 | 79.36 | 74.20 | 75.00 | 75.00 | -3.36% | 168,735 |
| Sep 2, 2025 | 77.16 | 80.01 | 77.51 | 77.61 | 77.61 | 0.58% | 171,228 |
| Sep 1, 2025 | 77.00 | 79.95 | 77.01 | 77.16 | 77.16 | 0.21% | 202,258 |
| Aug 31, 2025 | 81.40 | 82.70 | 76.32 | 77.00 | 77.00 | -5.41% | 317,666 |
| Aug 28, 2025 | 83.73 | 84.99 | 80.50 | 81.40 | 81.40 | -2.78% | 154,497 |
| Aug 27, 2025 | 84.20 | 86.80 | 82.25 | 83.73 | 83.73 | -0.56% | 275,646 |
| Aug 26, 2025 | 89.75 | 89.72 | 82.17 | 84.20 | 84.20 | -6.18% | 264,673 |
| Aug 25, 2025 | 91.00 | 93.45 | 88.05 | 89.75 | 89.75 | -1.37% | 231,593 |
| Aug 24, 2025 | 83.50 | 92.98 | 83.81 | 91.00 | 91.00 | 8.98% | 531,970 |
| Aug 21, 2025 | 86.50 | 87.30 | 83.01 | 83.50 | 83.50 | -3.47% | 387,067 |
| Aug 20, 2025 | 84.50 | 88.90 | 83.27 | 86.50 | 86.50 | 2.37% | 662,798 |
| Aug 19, 2025 | 86.52 | 88.90 | 83.70 | 84.50 | 84.50 | -2.33% | 750,751 |
| Aug 18, 2025 | 77.55 | 87.90 | 77.65 | 86.52 | 86.52 | 11.57% | 1,130,791 |
| Aug 17, 2025 | 79.01 | 81.47 | 77.55 | 77.55 | 77.55 | -1.85% | 242,450 |
| Aug 14, 2025 | 79.10 | 81.99 | 77.50 | 79.01 | 79.01 | -0.11% | 456,925 |
| Aug 13, 2025 | 76.05 | 81.40 | 76.25 | 79.10 | 79.10 | 4.01% | 633,259 |
| Aug 12, 2025 | 76.10 | 78.40 | 75.60 | 76.05 | 76.05 | -0.07% | 407,504 |
| Aug 11, 2025 | 78.00 | 79.69 | 76.10 | 76.10 | 76.10 | -2.44% | 373,695 |
| Aug 10, 2025 | 74.79 | 79.65 | 75.35 | 78.00 | 78.00 | 4.29% | 644,951 |
| Aug 7, 2025 | 71.63 | 78.20 | 73.00 | 74.79 | 74.79 | 4.41% | 706,260 |
| Aug 6, 2025 | 79.15 | 82.80 | 69.85 | 71.63 | 71.63 | -9.50% | 1,363,735 |
| Aug 5, 2025 | 83.10 | 84.89 | 78.50 | 79.15 | 79.15 | -4.75% | 366,087 |
| Aug 4, 2025 | 83.88 | 87.80 | 83.10 | 83.10 | 83.10 | -0.93% | 407,763 |
| Aug 3, 2025 | 79.00 | 88.70 | 80.20 | 83.88 | 83.88 | 6.18% | 784,988 |
| Jul 31, 2025 | 75.70 | 88.99 | 75.00 | 79.00 | 79.00 | 4.36% | 1,050,894 |
| Jul 30, 2025 | 63.13 | 75.75 | 63.26 | 75.70 | 75.70 | 19.91% | 1,154,159 |
| Jul 29, 2025 | 61.00 | 65.00 | 61.00 | 63.13 | 63.13 | 3.49% | 488,848 |
| Jul 28, 2025 | 60.09 | 61.00 | 59.69 | 61.00 | 61.00 | 1.51% | 304,781 |
| Jul 27, 2025 | 59.00 | 60.80 | 59.13 | 60.09 | 60.09 | 1.85% | 502,995 |
| Jul 23, 2025 | 60.00 | 61.20 | 58.60 | 59.00 | 59.00 | -1.67% | 691,079 |
| Jul 22, 2025 | 58.30 | 62.00 | 58.30 | 60.00 | 60.00 | 2.92% | 635,860 |
| Jul 21, 2025 | 61.00 | 63.85 | 58.30 | 58.30 | 58.30 | -4.43% | 423,752 |
| Jul 20, 2025 | 53.80 | 64.00 | 56.00 | 61.00 | 61.00 | 13.38% | 913,918 |
| Jul 17, 2025 | 52.30 | 54.27 | 52.00 | 53.80 | 53.80 | 2.87% | 216,514 |
| Jul 16, 2025 | 53.00 | 53.50 | 52.10 | 52.30 | 52.30 | -1.32% | 140,185 |
| Jul 15, 2025 | 53.06 | 54.00 | 52.56 | 53.00 | 53.00 | -0.11% | 84,823 |