Misr Beni Suef Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-18 | 346.00 | 400.00 | 330.00 | 333.17 | 333.17 | 245,859 |
| 2026-10-15 | 339.10 | 348.00 | 335.60 | 346.00 | 346.00 | 130,687 |
| 2026-10-14 | 333.50 | 344.00 | 331.16 | 339.10 | 339.10 | 93,239 |
| 2026-10-13 | 348.02 | 358.00 | 317.21 | 333.50 | 333.50 | 215,252 |
| 2026-10-12 | 368.50 | 376.90 | 348.01 | 348.02 | 348.02 | 170,695 |
| 2026-10-11 | 377.00 | 401.98 | 361.66 | 368.50 | 368.50 | 400,433 |
| 2026-10-07 | 380.02 | 399.00 | 370.00 | 377.00 | 377.00 | 364,097 |
| 2026-10-06 | 404.75 | 404.75 | 380.02 | 380.02 | 380.02 | 465,359 |
| 2026-10-05 | 356.64 | 414.99 | 350.04 | 404.75 | 404.75 | 1,211,306 |
| 2026-10-04 | 306.98 | 356.64 | 306.98 | 356.64 | 356.64 | 471,868 |
| 2026-10-01 | 293.00 | 310.00 | 293.00 | 297.20 | 297.20 | 320,380 |
| 2026-09-30 | 300.38 | 302.99 | 288.00 | 290.13 | 290.13 | 92,531 |
| 2026-09-29 | 299.26 | 306.00 | 298.00 | 300.38 | 300.38 | 219,630 |
| 2026-09-28 | 323.39 | 326.00 | 295.22 | 299.26 | 299.26 | 76,462 |
| 2026-09-27 | 329.99 | 338.00 | 321.00 | 323.39 | 323.39 | 92,141 |
| 2026-09-24 | 339.49 | 348.00 | 325.00 | 329.99 | 329.99 | 107,420 |
| 2026-09-23 | 341.00 | 362.50 | 336.15 | 339.49 | 339.49 | 68,098 |
| 2026-09-22 | 350.00 | 354.00 | 333.33 | 341.00 | 341.00 | 61,346 |
| 2026-09-21 | 364.19 | 369.98 | 340.66 | 350.00 | 350.00 | 94,225 |
| 2026-09-20 | 372.00 | 379.80 | 360.00 | 364.19 | 364.19 | 56,180 |
| 2026-09-17 | 377.03 | 383.50 | 372.00 | 372.00 | 372.00 | 39,331 |
| 2026-09-16 | 377.02 | 388.84 | 375.50 | 377.03 | 377.03 | 117,568 |
| 2026-09-15 | 391.00 | 396.99 | 375.00 | 377.02 | 377.02 | 85,314 |
| 2026-09-14 | 408.99 | 409.00 | 385.05 | 397.46 | 397.46 | 45,420 |
| 2026-09-13 | 417.49 | 417.49 | 408.00 | 409.21 | 409.21 | 28,897 |
| 2026-09-10 | 425.11 | 426.89 | 409.20 | 417.98 | 417.98 | 39,744 |
| 2026-09-09 | 410.10 | 425.00 | 410.07 | 424.77 | 424.77 | 430,808 |
| 2026-09-08 | 428.01 | 428.48 | 408.00 | 410.06 | 410.06 | 34,730 |
| 2026-09-07 | 405.10 | 427.98 | 404.11 | 427.98 | 427.98 | 85,583 |
| 2026-09-06 | 419.25 | 423.00 | 403.00 | 404.02 | 404.02 | 94,218 |
| 2026-09-03 | 435.00 | 438.99 | 415.11 | 418.00 | 418.00 | 96,398 |
| 2026-09-02 | 464.90 | 464.90 | 425.00 | 435.00 | 435.00 | 100,639 |
| 2026-09-01 | 411.00 | 470.00 | 405.00 | 460.00 | 460.00 | 412,364 |
| 2026-08-31 | 404.10 | 420.00 | 400.01 | 408.70 | 408.70 | 88,074 |
| 2026-08-30 | 393.10 | 404.50 | 390.00 | 403.01 | 403.01 | 79,187 |
| 2026-08-26 | 387.00 | 396.00 | 382.50 | 392.52 | 392.52 | 122,014 |
| 2026-08-25 | 388.01 | 389.99 | 379.99 | 382.34 | 382.34 | 60,619 |
| 2026-08-24 | 366.01 | 400.00 | 363.00 | 387.22 | 387.22 | 276,006 |
| 2026-08-23 | 376.01 | 378.90 | 365.00 | 366.55 | 366.55 | 57,712 |
| 2026-08-20 | 373.01 | 384.96 | 363.53 | 373.00 | 373.00 | 128,934 |
| 2026-08-19 | 365.50 | 383.97 | 355.04 | 370.01 | 370.01 | 211,399 |
| 2026-08-18 | 395.64 | 408.98 | 361.02 | 363.86 | 363.86 | 300,852 |
| 2026-08-17 | 419.80 | 434.99 | 390.04 | 395.64 | 395.64 | 290,540 |
| 2026-08-16 | 381.52 | 423.98 | 381.52 | 419.80 | 419.80 | 521,405 |
| 2026-08-13 | 351.25 | 399.90 | 340.00 | 381.52 | 381.52 | 652,912 |
| 2026-08-12 | 318.01 | 381.61 | 318.01 | 351.25 | 351.25 | 1,229,651 |
| 2026-08-11 | 265.01 | 318.01 | 265.01 | 318.01 | 318.01 | 907,621 |
| 2026-08-10 | 261.06 | 266.00 | 260.00 | 265.01 | 265.01 | 104,375 |
| 2026-08-09 | 254.37 | 262.00 | 252.25 | 261.06 | 261.06 | 128,329 |
| 2026-08-06 | 253.22 | 259.00 | 253.10 | 254.37 | 254.37 | 78,652 |
| 2026-08-05 | 244.27 | 259.00 | 243.50 | 253.22 | 253.22 | 158,545 |
| 2026-08-04 | 244.00 | 244.89 | 242.01 | 244.27 | 244.27 | 44,134 |
| 2026-08-03 | 244.50 | 246.00 | 243.31 | 244.00 | 244.00 | 59,521 |
| 2026-08-02 | 242.15 | 245.25 | 242.15 | 244.50 | 244.50 | 55,095 |
| 2026-07-30 | 245.63 | 246.00 | 240.02 | 242.15 | 242.15 | 33,758 |
| 2026-07-29 | 246.34 | 248.39 | 245.01 | 245.63 | 245.63 | 39,292 |
| 2026-07-28 | 245.32 | 246.98 | 244.00 | 246.34 | 246.34 | 138,252 |
| 2026-07-27 | 245.23 | 246.50 | 244.00 | 245.32 | 245.32 | 56,377 |
| 2026-07-26 | 245.00 | 246.99 | 244.00 | 245.23 | 245.23 | 40,240 |
| 2026-07-22 | 245.67 | 248.50 | 242.00 | 245.00 | 245.00 | 128,119 |
Page 1 of 2 · 63 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-16 | 10.0000 EGP |
| 2025-07-16 | 6.0000 EGP |
| 2022-06-16 | 2.0900 EGP |
| 2021-09-01 | 1.5000 EGP |
| 2020-10-26 | 1.5000 EGP |
| 2019-09-23 | 2.5000 EGP |
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.