Misr Beni Suef Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	32.060	35.880	32.060	34.390	31.714	149,708
2023-10-25	32.060	34.000	31.700	32.060	29.566	102,451
2023-10-24	31.950	32.490	31.630	32.060	29.566	37,764
2023-10-23	31.980	32.490	31.650	31.950	29.464	44,501
2023-10-22	32.950	32.950	26.520	31.980	29.492	22,325
2023-10-19	32.980	34.500	32.630	32.950	30.386	71,007
2023-10-18	31.020	37.210	31.000	32.980	30.414	162,113
2023-10-17	30.000	32.990	30.000	31.020	28.607	22,477
2023-10-16	29.980	30.000	29.150	30.000	27.666	16,694
2023-10-15	29.980	29.980	29.080	29.980	27.647	1,789
2023-10-12	29.980	29.980	28.550	29.980	27.647	625
2023-10-11	30.000	30.000	28.020	29.980	27.647	10,037
2023-10-10	30.000	30.000	30.000	30.000	27.666	0
2023-10-09	30.000	30.000	29.000	30.000	27.666	34
2023-10-08	30.000	30.000	29.000	30.000	27.666	2,306
2023-10-04	30.000	30.000	29.000	30.000	27.666	10
2023-10-03	30.000	30.900	29.120	30.000	27.666	1,494
2023-10-02	30.000	30.000	29.010	30.000	27.666	1,840
2023-10-01	30.000	30.600	29.520	30.000	27.666	2,298
2023-09-27	30.000	30.500	29.500	30.000	27.666	234
2023-09-26	29.980	30.500	29.980	30.000	27.666	14,733
2023-09-25	30.130	31.000	28.000	29.980	27.647	28,756
2023-09-24	30.000	31.450	29.700	30.130	27.786	33,350
2023-09-21	30.010	30.010	29.800	30.000	27.666	19,540
2023-09-20	30.010	30.010	29.500	30.010	27.675	5,366
2023-09-19	30.010	30.630	29.160	30.010	27.675	2,029
2023-09-18	30.010	30.650	29.850	30.010	27.675	7,492
2023-09-17	30.250	30.800	30.000	30.010	27.675	11,027
2023-09-14	30.250	30.250	30.010	30.250	27.896	170
2023-09-13	30.250	30.920	30.250	30.250	27.896	95
2023-09-12	30.250	30.250	30.010	30.250	27.896	8,670
2023-09-11	30.250	30.680	29.230	30.250	27.896	3,536
2023-09-10	30.250	31.000	30.150	30.250	27.896	206
2023-09-07	30.250	30.960	30.010	30.250	27.896	529
2023-09-06	30.000	31.000	30.000	30.250	27.896	26,633
2023-09-05	30.000	30.910	28.910	30.000	27.666	803
2023-09-04	30.000	30.970	30.000	30.000	27.666	1,138
2023-09-03	30.000	31.380	30.000	30.000	27.666	217
2023-08-31	30.000	31.490	28.810	30.000	27.666	614
2023-08-30	30.000	31.590	30.000	30.000	27.666	1,791
2023-08-29	29.500	30.970	29.500	30.000	27.666	17,213
2023-08-28	29.500	30.000	29.500	29.500	27.205	4,576
2023-08-27	29.500	30.010	29.500	29.500	27.205	766
2023-08-24	29.500	29.980	29.360	29.500	27.205	59,741
2023-08-23	31.070	31.500	29.010	29.500	27.205	17,601
2023-08-22	28.610	32.000	28.150	31.070	28.653	36,610
2023-08-21	28.610	29.390	27.060	28.610	26.384	2,543
2023-08-20	28.610	29.460	27.240	28.610	26.384	1,104
2023-08-17	27.000	29.770	26.700	28.610	26.384	15,375
2023-08-16	27.000	28.000	27.000	27.000	24.899	4,128
2023-08-15	27.000	27.600	26.370	27.000	24.899	2,106
2023-08-14	27.000	27.350	26.320	27.000	24.899	339
2023-08-13	27.000	27.500	26.650	27.000	24.899	949
2023-08-10	27.000	27.700	26.000	27.000	24.899	687
2023-08-09	27.000	27.500	27.000	27.000	24.899	2,836
2023-08-08	27.000	27.200	27.000	27.000	24.899	443
2023-08-07	27.000	27.300	26.700	27.000	24.899	3,554
2023-08-06	27.000	27.200	26.500	27.000	24.899	2,001
2023-08-03	27.000	27.250	26.400	27.000	24.899	4,655
2023-08-02	27.000	27.140	25.520	27.000	24.899	4,534

← NewerPage 13 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.