Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt
· Delayed Price · Currency is EGP 182.35
-2.85 (-1.54%)
At close: Mar 9, 2026
EGX:MCQE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 8, 2026 | 188.99 | 190.95 | 185.08 | 185.20 | 185.20 | -2.01% | 93,262 |
| Mar 5, 2026 | 189.60 | 197.01 | 188.00 | 188.99 | 188.99 | -0.32% | 204,241 |
| Mar 4, 2026 | 190.00 | 192.99 | 185.03 | 189.60 | 189.60 | -0.21% | 147,782 |
| Mar 3, 2026 | 196.61 | 197.00 | 187.01 | 190.00 | 190.00 | -3.36% | 196,023 |
| Mar 2, 2026 | 185.75 | 197.00 | 185.50 | 196.61 | 196.61 | 5.85% | 196,708 |
| Mar 1, 2026 | 193.61 | 187.90 | 175.00 | 185.75 | 185.75 | -4.06% | 129,202 |
| Feb 26, 2026 | 192.85 | 196.48 | 186.30 | 193.61 | 193.61 | 0.39% | 104,964 |
| Feb 25, 2026 | 202.98 | 204.98 | 190.22 | 192.85 | 192.85 | -4.99% | 161,269 |
| Feb 24, 2026 | 197.01 | 202.98 | 194.02 | 202.98 | 202.98 | 3.03% | 212,067 |
| Feb 23, 2026 | 194.00 | 197.50 | 192.01 | 197.01 | 197.01 | 1.55% | 119,422 |
| Feb 22, 2026 | 190.07 | 197.44 | 190.12 | 194.00 | 194.00 | 2.07% | 279,809 |
| Feb 19, 2026 | 192.50 | 195.00 | 174.01 | 190.07 | 190.07 | -1.26% | 140,660 |
| Feb 18, 2026 | 180.88 | 198.00 | 183.00 | 192.50 | 192.50 | 6.42% | 360,911 |
| Feb 17, 2026 | 176.40 | 181.89 | 176.01 | 180.88 | 180.88 | 2.54% | 139,286 |
| Feb 16, 2026 | 174.59 | 179.00 | 175.00 | 176.40 | 176.40 | 1.04% | 138,854 |
| Feb 15, 2026 | 173.69 | 176.94 | 174.04 | 174.59 | 174.59 | 0.52% | 76,635 |
| Feb 12, 2026 | 171.02 | 173.90 | 171.06 | 173.69 | 173.69 | 1.56% | 40,095 |
| Feb 11, 2026 | 175.80 | 177.47 | 171.00 | 171.02 | 171.02 | -2.72% | 82,769 |
| Feb 10, 2026 | 175.70 | 179.00 | 175.00 | 175.80 | 175.80 | 0.06% | 117,356 |
| Feb 9, 2026 | 166.99 | 178.90 | 167.25 | 175.70 | 175.70 | 5.22% | 341,831 |
| Feb 8, 2026 | 164.03 | 169.40 | 165.00 | 166.99 | 166.99 | 1.80% | 77,438 |
| Feb 5, 2026 | 168.04 | 170.40 | 160.01 | 164.03 | 164.03 | -2.39% | 101,188 |
| Feb 4, 2026 | 168.93 | 171.99 | 168.04 | 168.04 | 168.04 | -0.53% | 81,008 |
| Feb 3, 2026 | 166.20 | 169.00 | 166.51 | 168.93 | 168.93 | 1.64% | 43,547 |
| Feb 2, 2026 | 166.00 | 167.94 | 166.00 | 166.20 | 166.20 | 0.12% | 47,246 |
| Feb 1, 2026 | 167.35 | 170.98 | 165.80 | 166.00 | 166.00 | -0.81% | 127,297 |
| Jan 28, 2026 | 171.00 | 173.20 | 167.35 | 167.35 | 167.35 | -2.13% | 68,539 |
| Jan 27, 2026 | 169.00 | 174.50 | 167.01 | 171.00 | 171.00 | 1.18% | 103,815 |
| Jan 26, 2026 | 168.22 | 172.60 | 167.00 | 169.00 | 169.00 | 0.46% | 50,423 |
| Jan 25, 2026 | 172.00 | 175.00 | 168.22 | 168.22 | 168.22 | -2.20% | 95,654 |
| Jan 22, 2026 | 173.53 | 176.00 | 171.51 | 172.00 | 172.00 | -0.88% | 90,251 |
| Jan 21, 2026 | 172.96 | 177.50 | 171.10 | 173.53 | 173.53 | 0.33% | 192,593 |
| Jan 20, 2026 | 174.00 | 176.89 | 171.20 | 172.96 | 172.96 | -0.60% | 110,807 |
| Jan 19, 2026 | 174.00 | 181.84 | 173.21 | 174.00 | 174.00 | - | 209,586 |
| Jan 18, 2026 | 164.61 | 174.00 | 166.01 | 174.00 | 174.00 | 5.70% | 100,787 |
| Jan 15, 2026 | 165.00 | 168.49 | 163.02 | 164.61 | 164.61 | -0.24% | 77,861 |
| Jan 14, 2026 | 171.90 | 174.00 | 162.03 | 165.00 | 165.00 | -4.01% | 85,934 |
| Jan 13, 2026 | 175.00 | 177.60 | 170.00 | 171.90 | 171.90 | -1.77% | 64,044 |
| Jan 12, 2026 | 175.24 | 179.40 | 171.61 | 175.00 | 175.00 | -0.14% | 69,252 |
| Jan 11, 2026 | 173.02 | 179.80 | 174.00 | 175.24 | 175.24 | 1.28% | 89,778 |
| Jan 8, 2026 | 177.00 | 180.00 | 173.02 | 173.02 | 173.02 | -2.25% | 104,626 |
| Jan 6, 2026 | 179.11 | 184.90 | 175.77 | 177.00 | 177.00 | -1.18% | 178,818 |
| Jan 5, 2026 | 181.98 | 185.70 | 170.00 | 179.11 | 179.11 | -1.58% | 282,658 |
| Jan 4, 2026 | 170.98 | 182.80 | 171.50 | 181.98 | 181.98 | 6.43% | 293,268 |
| Dec 31, 2025 | 158.30 | 170.98 | 159.01 | 170.98 | 170.98 | 8.01% | 297,464 |
| Dec 30, 2025 | 161.32 | 163.60 | 158.10 | 158.30 | 158.30 | -1.87% | 136,602 |
| Dec 29, 2025 | 156.06 | 167.00 | 157.01 | 161.32 | 161.32 | 3.37% | 326,661 |
| Dec 28, 2025 | 143.00 | 156.06 | 143.50 | 156.06 | 156.06 | 9.13% | 538,048 |
| Dec 25, 2025 | 143.85 | 145.00 | 141.02 | 143.00 | 143.00 | -0.59% | 117,803 |
| Dec 24, 2025 | 141.77 | 146.80 | 141.83 | 143.85 | 143.85 | 1.47% | 154,925 |
| Dec 23, 2025 | 135.26 | 143.35 | 135.22 | 141.77 | 141.77 | 4.81% | 262,856 |
| Dec 22, 2025 | 129.31 | 138.00 | 129.30 | 135.26 | 135.26 | 4.60% | 217,789 |
| Dec 21, 2025 | 129.81 | 134.00 | 129.30 | 129.31 | 129.31 | -0.39% | 75,981 |
| Dec 18, 2025 | 133.00 | 135.64 | 129.52 | 129.81 | 129.81 | -2.40% | 123,193 |
| Dec 17, 2025 | 125.26 | 136.90 | 125.50 | 133.00 | 133.00 | 6.18% | 275,276 |
| Dec 16, 2025 | 126.90 | 131.00 | 125.10 | 125.26 | 125.26 | -1.29% | 136,283 |
| Dec 15, 2025 | 130.79 | 132.00 | 126.75 | 126.90 | 126.90 | -2.97% | 118,689 |
| Dec 14, 2025 | 131.68 | 134.00 | 130.02 | 130.79 | 130.79 | -0.68% | 47,266 |
| Dec 11, 2025 | 132.32 | 135.98 | 131.51 | 131.68 | 131.68 | -0.48% | 79,195 |
| Dec 10, 2025 | 134.50 | 136.90 | 131.01 | 132.32 | 132.32 | -1.62% | 134,066 |
| Dec 9, 2025 | 132.54 | 135.90 | 132.55 | 134.50 | 134.50 | 1.48% | 78,818 |
| Dec 8, 2025 | 132.24 | 136.90 | 132.52 | 132.54 | 132.54 | 0.23% | 67,843 |
| Dec 7, 2025 | 136.95 | 137.48 | 132.04 | 132.24 | 132.24 | -3.44% | 66,637 |
| 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 |