Misr Beni Suef Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	52.760	53.080	51.020	52.760	48.655	1,293
2024-01-21	52.760	52.760	50.040	52.760	48.655	183,333
2024-01-18	52.760	52.760	50.020	52.760	48.655	3,680
2024-01-17	52.760	53.290	51.210	52.760	48.655	2,526
2024-01-16	52.760	53.800	50.570	52.760	48.655	340
2024-01-15	52.760	53.800	51.730	52.760	48.655	3,571
2024-01-14	52.760	54.370	51.600	52.760	48.655	4,585
2024-01-11	52.570	53.000	52.010	52.760	48.655	6,728
2024-01-10	52.570	52.600	51.260	52.570	48.480	749
2024-01-09	52.570	52.670	48.700	52.570	48.480	3,517
2024-01-08	52.570	52.740	48.610	52.570	48.480	3,718
2024-01-04	52.570	52.930	44.530	52.570	48.480	1,565
2024-01-03	52.570	52.950	51.580	52.570	48.480	849
2024-01-02	52.570	53.000	51.460	52.570	48.480	2,544
2023-12-31	52.570	53.000	50.700	52.570	48.480	1,517
2023-12-28	52.570	53.000	42.100	52.570	48.480	2,385
2023-12-27	56.860	56.860	51.500	52.570	48.480	6,073
2023-12-26	56.860	56.860	52.210	56.860	52.436	4,702
2023-12-25	56.860	57.010	54.000	56.860	52.436	4,115
2023-12-24	52.590	57.000	50.200	56.860	52.436	18,015
2023-12-21	53.400	55.000	50.120	52.590	48.498	7,014
2023-12-20	53.400	54.500	51.550	53.400	49.245	3,887
2023-12-19	53.400	55.980	51.750	53.400	49.245	2,800
2023-12-18	50.640	56.300	50.000	53.400	49.245	17,417
2023-12-17	47.040	51.500	45.550	50.640	46.700	13,421
2023-12-14	45.320	48.890	45.320	47.040	43.380	7,223
2023-12-13	45.320	46.770	45.050	45.320	41.794	5,038
2023-12-12	48.740	48.740	44.650	45.320	41.794	19,888
2023-12-11	48.740	48.740	45.350	48.740	44.948	3,387
2023-12-10	44.070	50.000	44.070	48.740	44.948	8,981
2023-12-07	49.410	49.410	40.100	44.070	40.641	8,701
2023-12-06	46.070	52.000	46.000	49.410	45.566	13,025
2023-12-05	45.690	47.600	45.200	46.070	42.486	28,870
2023-12-04	44.470	49.950	43.000	45.690	42.135	51,224
2023-12-03	44.470	44.470	44.470	44.470	41.010	0
2023-11-30	44.030	44.500	42.140	44.470	41.010	64,910
2023-11-29	41.530	44.900	41.530	44.030	40.604	11,877
2023-11-28	44.110	44.450	38.000	41.530	38.299	45,649
2023-11-27	43.960	45.000	42.670	44.110	40.678	25,283
2023-11-26	42.210	46.000	40.630	43.960	40.540	19,092
2023-11-23	42.650	45.000	42.000	42.210	38.926	12,704
2023-11-22	40.040	43.000	39.010	42.650	39.332	42,930
2023-11-21	39.330	42.600	38.050	40.040	36.925	12,192
2023-11-20	37.970	39.950	37.250	39.330	36.270	25,671
2023-11-19	37.490	39.230	35.200	37.970	35.016	14,255
2023-11-16	37.250	38.750	36.500	37.490	34.573	56,157
2023-11-15	35.710	39.300	35.710	37.250	34.352	63,031
2023-11-14	35.150	36.000	34.680	35.710	32.932	84,350
2023-11-13	35.000	35.500	34.500	35.150	32.415	23,852
2023-11-12	35.200	36.000	34.430	35.000	32.277	71,703
2023-11-09	35.080	35.500	34.110	35.200	32.461	27,404
2023-11-08	35.000	35.870	34.600	35.080	32.351	27,628
2023-11-07	33.940	35.000	33.940	35.000	32.277	72,970
2023-11-06	33.940	34.450	33.050	33.940	31.299	45,293
2023-11-05	33.810	34.480	33.650	33.940	31.299	12,305
2023-11-02	33.870	34.490	33.500	33.810	31.179	26,945
2023-11-01	34.050	34.500	33.260	33.870	31.235	12,197
2023-10-31	34.030	34.550	32.450	34.050	31.401	36,920
2023-10-30	34.090	34.800	33.520	34.030	31.382	14,521
2023-10-29	34.390	34.990	33.600	34.090	31.438	59,232

← NewerPage 12 of 21 · 1,212 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.