Skip to main content
Misr Cement (Qena) Company (S.A.E) (EGX:MCQE)
Egypt flag Egypt · Delayed Price · Currency is EGP
191.45
+0.48 (0.25%)
At close: Apr 28, 2026

EGX:MCQE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026190.97192.40188.01191.45191.450.25%51,573
Apr 27, 2026191.08192.50185.02190.97190.97-0.06%85,208
Apr 26, 2026195.61196.84190.60191.08191.08-2.32%109,919
Apr 23, 2026203.01197.00191.15195.61195.61-3.65%187,830
Apr 22, 2026198.07205.47198.16203.01193.012.49%416,106
Apr 21, 2026196.00202.97196.50198.07188.311.06%215,724
Apr 20, 2026196.00196.50194.99196.00186.35-121,097
Apr 19, 2026197.15197.50195.00196.00186.35-0.58%79,959
Apr 16, 2026199.00199.97195.00197.15187.44-0.93%159,846
Apr 15, 2026195.00200.00195.05199.00189.202.05%204,680
Apr 14, 2026183.00195.00184.01195.00185.396.56%293,306
Apr 9, 2026177.03184.00177.11183.00173.993.37%259,749
Apr 8, 2026174.75179.50176.00177.03168.311.30%83,068
Apr 7, 2026175.00179.97173.80174.75166.14-0.14%126,762
Apr 6, 2026173.56176.56173.82175.00166.380.83%71,462
Apr 5, 2026172.00174.48172.00173.56165.010.91%61,872
Apr 2, 2026169.61173.00169.51172.00163.531.41%77,917
Apr 1, 2026167.33171.00167.50169.61161.261.36%52,260
Mar 31, 2026168.50171.32167.00167.33159.09-0.69%79,859
Mar 30, 2026173.72175.00167.00168.50160.20-3.00%94,489
Mar 29, 2026175.81178.30171.27173.72165.16-1.19%61,954
Mar 26, 2026175.00180.98175.02175.81167.150.46%131,848
Mar 25, 2026175.89178.99174.06175.00166.38-0.51%66,038
Mar 24, 2026178.00183.09174.90175.89167.23-1.19%99,866
Mar 18, 2026177.02178.50174.00178.00169.230.55%113,887
Mar 17, 2026178.90181.14176.00177.02168.30-1.05%74,677
Mar 16, 2026181.01183.67178.31178.90170.09-1.17%52,228
Mar 15, 2026184.74186.95181.01181.01172.09-2.02%35,112
Mar 12, 2026186.82188.00183.72184.74175.64-1.11%44,393
Mar 11, 2026183.69187.00184.11186.82177.621.70%37,522
Mar 10, 2026182.35189.85183.00183.69174.640.73%67,048
Mar 9, 2026185.20187.29181.11182.35173.37-1.54%57,819
Mar 8, 2026188.99190.95185.08185.20176.08-2.01%93,262
Mar 5, 2026189.60197.01188.00188.99179.68-0.32%204,241
Mar 4, 2026190.00192.99185.03189.60180.26-0.21%147,782
Mar 3, 2026196.61197.00187.01190.00180.64-3.36%196,023
Mar 2, 2026185.75197.00185.50196.61186.935.85%196,708
Mar 1, 2026193.61187.90175.00185.75176.60-4.06%129,202
Feb 26, 2026192.85196.48186.30193.61184.070.39%104,964
Feb 25, 2026202.98204.98190.22192.85183.35-4.99%161,269
Feb 24, 2026197.01202.98194.02202.98192.983.03%212,067
Feb 23, 2026194.00197.50192.01197.01187.311.55%119,422
Feb 22, 2026190.07197.44190.12194.00184.442.07%279,809
Feb 19, 2026192.50195.00174.01190.07180.71-1.26%140,660
Feb 18, 2026180.88198.00183.00192.50183.026.42%360,911
Feb 17, 2026176.40181.89176.01180.88171.972.54%139,286
Feb 16, 2026174.59179.00175.00176.40167.711.04%138,854
Feb 15, 2026173.69176.94174.04174.59165.990.52%76,635
Feb 12, 2026171.02173.90171.06173.69165.131.56%40,095
Feb 11, 2026175.80177.47171.00171.02162.60-2.72%82,769
Feb 10, 2026175.70179.00175.00175.80167.140.06%117,356
Feb 9, 2026166.99178.90167.25175.70167.055.22%341,831
Feb 8, 2026164.03169.40165.00166.99158.761.80%77,438
Feb 5, 2026168.04170.40160.01164.03155.95-2.39%101,188
Feb 4, 2026168.93171.99168.04168.04159.76-0.53%81,008
Feb 3, 2026166.20169.00166.51168.93160.611.64%43,547
Feb 2, 2026166.00167.94166.00166.20158.010.12%47,246
Feb 1, 2026167.35170.98165.80166.00157.82-0.81%127,297
Jan 28, 2026171.00173.20167.35167.35159.11-2.13%68,539
Jan 27, 2026169.00174.50167.01171.00162.581.18%103,815
Jan 26, 2026168.22172.60167.00169.00160.680.46%50,423
Jan 25, 2026172.00175.00168.22168.22159.93-2.20%95,654
Jan 22, 2026173.53176.00171.51172.00163.53-0.88%90,251
Jan 21, 2026172.96177.50171.10173.53164.980.33%192,593
Jan 20, 2026174.00176.89171.20172.96164.44-0.60%110,807
Jan 19, 2026174.00181.84173.21174.00165.43-209,586
Jan 18, 2026164.61174.00166.01174.00165.435.70%100,787
Jan 15, 2026165.00168.49163.02164.61156.50-0.24%77,861
Jan 14, 2026171.90174.00162.03165.00156.87-4.01%85,934
Jan 13, 2026175.00177.60170.00171.90163.43-1.77%64,044
Jan 12, 2026175.24179.40171.61175.00166.38-0.14%69,252
Jan 11, 2026173.02179.80174.00175.24166.611.28%89,778
Jan 8, 2026177.00180.00173.02173.02164.50-2.25%104,626
Jan 6, 2026179.11184.90175.77177.00168.28-1.18%178,818
Jan 5, 2026181.98185.70170.00179.11170.29-1.58%282,658
Jan 4, 2026170.98182.80171.50181.98173.026.43%293,268
Dec 31, 2025158.30170.98159.01170.98162.568.01%297,464
Dec 30, 2025161.32163.60158.10158.30150.50-1.87%136,602
Dec 29, 2025156.06167.00157.01161.32153.373.37%326,661
Dec 28, 2025143.00156.06143.50156.06148.379.13%538,048
Dec 25, 2025143.85145.00141.02143.00135.96-0.59%117,803
Dec 24, 2025141.77146.80141.83143.85136.761.47%154,925
Dec 23, 2025135.26143.35135.22141.77134.794.81%262,856
Dec 22, 2025129.31138.00129.30135.26128.604.60%217,789
Dec 21, 2025129.81134.00129.30129.31122.94-0.39%75,981
Dec 18, 2025133.00135.64129.52129.81123.42-2.40%123,193
Dec 17, 2025125.26136.90125.50133.00126.456.18%275,276
Dec 16, 2025126.90131.00125.10125.26119.09-1.29%136,283
Dec 15, 2025130.79132.00126.75126.90120.65-2.97%118,689
Dec 14, 2025131.68134.00130.02130.79124.35-0.68%47,266
Dec 11, 2025132.32135.98131.51131.68125.19-0.48%79,195
Dec 10, 2025134.50136.90131.01132.32125.80-1.62%134,066
Dec 9, 2025132.54135.90132.55134.50127.871.48%78,818
Dec 8, 2025132.24136.90132.52132.54126.010.23%67,843
Dec 7, 2025136.95137.48132.04132.24125.73-3.44%66,637
Dec 4, 2025137.15140.00136.25136.95130.20-0.15%54,527
Dec 3, 2025131.01142.49131.20137.15130.394.69%303,940
Dec 2, 2025136.21138.50129.00131.01124.56-3.82%166,033
Dec 1, 2025137.80139.45136.13136.21129.50-1.15%76,306
Nov 30, 2025140.59142.98136.00137.80131.01-1.98%106,362