Misr Beni Suef Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-04-23	40.970	42.290	40.970	40.970	37.782	1,983
2024-04-22	40.970	41.500	40.200	40.970	37.782	1,664
2024-04-21	40.970	41.500	40.970	40.970	37.782	1,802
2024-04-18	40.520	44.140	40.200	40.970	37.782	8,463
2024-04-17	40.520	44.350	40.520	40.520	37.367	3,551
2024-04-16	40.520	42.500	40.100	40.520	37.367	2,589
2024-04-15	40.520	41.170	40.000	40.520	37.367	1,319
2024-04-08	40.520	42.890	40.100	40.520	37.367	1,756
2024-04-07	40.520	43.890	39.220	40.520	37.367	350
2024-04-04	41.150	44.000	40.000	40.520	37.367	12,526
2024-04-03	41.150	41.150	39.500	41.150	37.948	591
2024-04-02	41.150	41.150	39.020	41.150	37.948	743
2024-04-01	41.150	41.150	39.000	41.150	37.948	2,577
2024-03-31	41.150	41.150	38.000	41.150	37.948	1,969
2024-03-28	41.150	41.700	39.100	41.150	37.948	978
2024-03-27	37.800	45.000	37.800	41.150	37.948	9,380
2024-03-26	37.800	38.950	37.800	37.800	34.859	466
2024-03-25	37.800	38.950	37.500	37.800	34.859	1,683
2024-03-24	38.010	38.160	37.500	37.800	34.859	13,638
2024-03-21	37.980	40.790	37.100	38.010	35.053	9,197
2024-03-20	39.390	39.400	36.500	37.980	35.025	11,360
2024-03-19	39.390	40.000	38.000	39.390	36.325	3,229
2024-03-18	39.390	39.990	38.000	39.390	36.325	1,326
2024-03-17	39.390	41.890	39.100	39.390	36.325	2,144
2024-03-14	38.330	42.980	37.700	39.390	36.325	8,592
2024-03-13	42.200	43.000	37.560	38.330	35.348	11,806
2024-03-12	44.320	44.700	37.340	42.200	38.917	10,265
2024-03-11	51.560	51.560	42.020	44.320	40.872	24,974
2024-03-10	51.560	51.560	44.520	51.560	47.548	3,878
2024-03-07	51.560	51.560	47.580	51.560	47.548	1,766
2024-03-06	51.560	51.560	42.000	51.560	47.548	2,326
2024-03-05	51.560	51.560	47.010	51.560	47.548	4,177
2024-03-04	51.560	51.560	46.540	51.560	47.548	2,937
2024-03-03	51.560	51.560	45.510	51.560	47.548	2,419
2024-02-29	51.560	51.890	42.000	51.560	47.548	3,762
2024-02-28	51.560	53.570	49.380	51.560	47.548	2,998
2024-02-27	51.020	54.400	48.160	51.560	47.548	15,370
2024-02-26	51.020	51.020	50.280	51.020	47.050	3,981
2024-02-25	50.090	52.650	46.530	51.020	47.050	21,804
2024-02-22	48.280	50.860	48.280	50.090	46.193	14,310
2024-02-21	49.130	50.790	46.500	48.280	44.524	8,975
2024-02-20	49.130	51.000	48.840	49.130	45.308	5,982
2024-02-19	48.980	50.200	48.430	49.130	45.308	18,924
2024-02-18	48.980	49.990	48.410	48.980	45.169	4,283
2024-02-15	50.920	50.980	48.200	48.980	45.169	10,467
2024-02-14	50.920	50.990	49.380	50.920	46.958	666
2024-02-13	46.010	52.380	46.010	50.920	46.958	8,623
2024-02-12	46.010	50.700	46.010	46.010	42.430	1,812
2024-02-11	46.010	50.790	46.010	46.010	42.430	2,942
2024-02-08	46.010	50.700	46.010	46.010	42.430	730
2024-02-07	46.010	50.810	46.010	46.010	42.430	4,187
2024-02-06	46.010	50.600	46.010	46.010	42.430	2,069
2024-02-05	46.010	50.990	46.010	46.010	42.430	1,635
2024-02-04	46.010	51.800	46.010	46.010	42.430	3,653
2024-02-01	46.010	50.000	46.010	46.010	42.430	2,606
2024-01-31	52.760	52.760	42.560	46.010	42.430	10,432
2024-01-30	52.760	53.000	51.490	52.760	48.655	3,393
2024-01-29	52.760	52.760	51.350	52.760	48.655	3,299
2024-01-28	52.760	53.080	51.060	52.760	48.655	2,941
2024-01-24	52.760	52.760	51.350	52.760	48.655	667

← NewerPage 11 of 21 · 1,216 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.