Misr Cement Co. (Qena) (MCQE) Stock Price History
- Data since
- 2002
- Trading days recorded
- 5,121
- All-time high
- 201.00 EGP
- All-time low
- 0.9523 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 190.02 | 192.00 | 187.00 | 188.35 | 90,196 | |
| 191.99 | 195.00 | 189.90 | 190.02 | 130,731 | |
| 179.10 | 191.99 | 179.10 | 191.99 | 428,927 | |
| 177.72 | 181.88 | 177.72 | 179.10 | 95,384 | |
| 175.97 | 180.01 | 175.55 | 177.72 | 72,921 | |
| 176.10 | 177.50 | 175.51 | 175.97 | 43,503 | |
| 177.00 | 177.88 | 175.50 | 176.10 | 38,257 | |
| 175.88 | 177.80 | 175.02 | 177.00 | 106,408 | |
| 178.59 | 178.99 | 175.01 | 175.88 | 99,371 | |
| 178.01 | 179.97 | 176.02 | 178.59 | 57,440 | |
| 181.78 | 181.78 | 177.00 | 178.01 | 112,544 | |
| 178.00 | 182.00 | 178.00 | 181.78 | 78,806 | |
| 172.00 | 179.00 | 172.00 | 178.00 | 133,063 | |
| 172.00 | 173.50 | 171.90 | 172.00 | 126,119 | |
| 170.64 | 173.50 | 170.00 | 172.00 | 92,851 | |
| 168.76 | 174.00 | 168.05 | 170.64 | 68,736 | |
| 167.80 | 170.98 | 167.02 | 168.76 | 32,589 | |
| 167.34 | 171.00 | 167.34 | 167.80 | 58,336 | |
| 171.90 | 173.50 | 166.66 | 167.99 | 65,230 | |
| 171.93 | 173.95 | 171.00 | 171.90 | 29,662 | |
| 175.43 | 177.55 | 171.00 | 171.93 | 66,270 | |
| 178.42 | 179.70 | 175.31 | 176.49 | 63,085 | |
| 177.79 | 180.00 | 177.02 | 178.42 | 53,102 | |
| 176.75 | 178.90 | 176.40 | 177.79 | 57,268 | |
| 178.81 | 180.50 | 176.40 | 176.75 | 34,484 | |
| 179.94 | 181.99 | 177.40 | 179.50 | 73,403 | |
| 174.20 | 181.00 | 174.20 | 179.94 | 98,065 | |
| 180.00 | 181.79 | 174.00 | 174.20 | 125,588 | |
| 186.97 | 189.50 | 179.00 | 180.00 | 149,712 | |
| 189.98 | 192.00 | 185.59 | 186.97 | 131,803 | |
| 194.00 | 194.00 | 189.75 | 189.98 | 91,525 | |
| 195.00 | 195.00 | 193.01 | 194.02 | 29,464 | |
| 195.50 | 196.70 | 194.00 | 195.00 | 28,879 | |
| 197.00 | 199.26 | 193.90 | 195.50 | 61,158 | |
| 197.09 | 200.00 | 197.00 | 197.00 | 106,569 | |
| 193.99 | 197.80 | 192.00 | 197.09 | 103,839 | |
| 194.14 | 196.00 | 190.65 | 193.99 | 99,981 | |
| 194.60 | 198.00 | 192.06 | 194.14 | 106,970 | |
| 188.55 | 201.00 | 188.55 | 194.60 | 229,806 | |
| 189.53 | 191.88 | 188.01 | 188.07 | 34,602 | |
| 189.12 | 190.91 | 189.00 | 189.53 | 34,412 | |
| 190.99 | 193.70 | 189.00 | 189.12 | 64,211 | |
| 194.64 | 195.49 | 190.01 | 190.99 | 53,081 | |
| 193.56 | 195.95 | 192.60 | 194.64 | 65,925 | |
| 196.00 | 197.90 | 193.00 | 193.56 | 112,242 | |
| 193.00 | 198.50 | 193.00 | 196.00 | 178,488 | |
| 191.25 | 193.00 | 191.25 | 192.92 | 82,174 | |
| 194.00 | 195.94 | 188.18 | 191.16 | 243,042 | |
| 193.10 | 196.46 | 193.10 | 194.00 | 125,657 | |
| 193.90 | 196.95 | 191.00 | 193.06 | 119,348 | |
| 189.54 | 194.50 | 189.50 | 193.90 | 127,628 | |
| 188.44 | 193.00 | 187.00 | 189.54 | 101,716 | |
| 189.00 | 189.00 | 185.12 | 188.44 | 100,269 | |
| 191.45 | 192.00 | 188.70 | 189.05 | 57,854 | |
| 190.97 | 192.40 | 188.01 | 191.45 | 51,573 | |
| 191.08 | 192.50 | 185.02 | 190.97 | 85,208 | |
| 195.61 | 196.84 | 190.60 | 191.08 | 109,919 | |
| 197.00 | 197.00 | 191.15 | 195.61 | 187,830 | |
| 188.40 | 195.35 | 188.40 | 193.01 | 416,106 | |
| 186.82 | 192.97 | 186.82 | 188.31 | 215,724 |
The full price history back to 6 June 2002 is available on the interactive MCQE chart.
Daily OHLC from the Egyptian Exchange; history back to 2002. Prices in Egyptian pounds.