Misr Beni Suef Cement historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	38.930	39.200	38.600	38.930	35.901	457
2024-07-29	38.250	39.200	38.250	38.930	35.901	7,708
2024-07-28	38.250	39.290	38.250	38.250	35.274	1,897
2024-07-24	40.970	40.970	38.000	38.250	35.274	9,687
2024-07-23	40.970	40.970	38.050	40.970	37.782	3,146
2024-07-22	39.390	40.970	38.000	40.970	37.782	3,648
2024-07-21	40.970	40.970	38.000	39.390	36.325	6,028
2024-07-18	40.970	40.970	38.600	40.970	37.782	1,471
2024-07-17	40.970	40.970	38.050	40.970	37.782	1,751
2024-07-16	40.970	40.970	38.110	40.970	37.782	840
2024-07-15	40.970	40.970	38.060	40.970	37.782	1,832
2024-07-14	40.970	40.970	38.010	40.970	37.782	728
2024-07-10	40.970	40.970	38.000	40.970	37.782	468
2024-07-09	40.970	40.970	38.000	40.970	37.782	2,344
2024-07-08	40.970	40.970	38.800	40.970	37.782	1,593
2024-07-07	40.970	40.970	38.600	40.970	37.782	859
2024-07-04	40.970	40.970	38.000	40.970	37.782	1,972
2024-07-03	40.970	40.970	37.780	40.970	37.782	573
2024-07-02	40.970	40.970	37.780	40.970	37.782	1,035
2024-07-01	40.970	40.970	37.780	40.970	37.782	2,110
2024-06-27	40.970	40.970	37.500	40.970	37.782	545
2024-06-26	40.970	40.970	37.700	40.970	37.782	569
2024-06-25	40.970	40.970	37.750	40.970	37.782	858
2024-06-24	40.970	40.970	37.500	40.970	37.782	995
2024-06-23	40.970	40.970	37.500	40.970	37.782	356
2024-06-13	40.970	40.970	37.310	40.970	37.782	941
2024-06-12	40.970	40.970	37.310	40.970	37.782	659
2024-06-11	40.970	40.970	36.800	40.970	37.782	668
2024-06-10	40.970	40.970	36.800	40.970	37.782	351
2024-06-09	40.970	40.970	37.500	40.970	37.782	666
2024-06-06	40.970	40.970	38.100	40.970	37.782	700
2024-06-05	40.970	40.970	37.810	40.970	37.782	4,330
2024-06-04	40.970	42.000	36.810	40.970	37.782	3,443
2024-06-03	40.970	40.970	37.500	40.970	37.782	3,028
2024-06-02	40.970	40.970	37.510	40.970	37.782	1,136
2024-05-30	40.970	40.970	38.050	40.970	37.782	397
2024-05-29	40.970	40.970	38.050	40.970	37.782	564
2024-05-28	40.970	40.970	38.010	40.970	37.782	1,250
2024-05-27	40.970	40.970	38.000	40.970	37.782	1,209
2024-05-26	40.970	40.970	38.510	40.970	37.782	459
2024-05-23	40.970	40.970	38.520	40.970	37.782	143
2024-05-22	40.970	40.970	38.510	40.970	37.782	1,250
2024-05-21	40.970	40.970	38.510	40.970	37.782	310
2024-05-20	40.970	40.970	38.810	40.970	37.782	1,905
2024-05-19	40.970	40.970	38.640	40.970	37.782	1,422
2024-05-16	40.970	40.970	37.610	40.970	37.782	625
2024-05-15	40.970	41.000	37.600	40.970	37.782	3,585
2024-05-14	40.970	40.970	36.520	40.970	37.782	110
2024-05-13	40.970	40.970	36.500	40.970	37.782	993
2024-05-12	40.970	40.970	37.270	40.970	37.782	936
2024-05-09	40.970	40.970	36.500	40.970	37.782	4,225
2024-05-08	40.970	40.970	36.110	40.970	37.782	229
2024-05-07	40.970	40.970	35.100	40.970	37.782	856
2024-05-02	40.970	40.970	36.000	40.970	37.782	206
2024-05-01	40.970	40.970	40.970	40.970	37.782	4,722
2024-04-30	40.970	40.970	37.600	40.970	37.782	536
2024-04-29	40.970	40.970	36.310	40.970	37.782	1,326
2024-04-28	40.970	40.970	37.000	40.970	37.782	512
2024-04-24	40.970	40.970	34.660	40.970	37.782	3,479
2024-04-23	40.970	42.290	40.970	40.970	37.782	1,983

← NewerPage 10 of 21 · 1,215 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.