Misr Beni Suef Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	27.000	27.140	25.520	27.000	24.899	4,534
2023-08-01	27.000	27.250	24.610	27.000	24.899	1,022
2023-07-31	27.000	27.000	27.000	27.000	24.899	0
2023-07-30	27.000	27.300	27.000	27.000	24.899	138
2023-07-27	27.000	27.390	26.600	27.000	24.899	1,494
2023-07-26	27.000	27.500	26.700	27.000	24.899	9,234
2023-07-25	27.000	27.500	26.700	27.000	24.899	1,520
2023-07-24	27.000	27.850	27.000	27.000	24.899	55
2023-07-19	27.000	27.850	27.000	27.000	24.899	8,001
2023-07-18	27.000	27.360	26.610	27.000	24.899	2,811
2023-07-17	28.000	28.000	26.540	27.000	24.899	47,447
2023-07-16	28.000	28.000	27.100	28.000	25.822	2,239
2023-07-13	28.000	28.000	27.000	28.000	25.822	551
2023-07-12	28.000	28.000	27.000	28.000	25.822	2,488
2023-07-11	28.000	28.000	27.000	28.000	25.822	3,030
2023-07-10	28.000	28.000	23.500	28.000	25.822	1,120
2023-07-09	28.000	28.000	27.000	28.000	25.822	459
2023-07-06	28.000	28.000	27.470	28.000	25.822	7,230
2023-07-05	28.000	28.200	27.500	28.000	25.822	1,994
2023-07-04	28.000	28.000	27.200	28.000	25.822	442
2023-06-26	28.000	28.000	27.000	28.000	25.822	1,692
2023-06-25	28.000	28.000	27.300	28.000	25.822	2,894
2023-06-22	28.000	28.000	27.400	28.000	25.822	3,704
2023-06-21	28.000	28.000	27.400	28.000	25.822	1,934
2023-06-20	28.000	28.000	27.030	28.000	25.822	6,223
2023-06-19	28.000	28.100	27.350	28.000	25.822	5,779
2023-06-18	27.600	28.200	27.600	28.000	25.822	17,263
2023-06-15	27.600	28.040	27.600	27.600	25.453	5,634
2023-06-14	27.600	28.040	27.600	27.600	25.453	2,455
2023-06-13	28.020	28.790	27.160	27.600	25.453	15,889
2023-06-12	28.020	28.550	27.510	28.020	25.840	5,521
2023-06-11	28.020	28.550	24.540	28.020	25.840	3,461
2023-06-08	29.130	29.250	27.800	28.020	25.840	33,098
2023-06-07	29.040	29.200	28.600	29.130	26.864	32,985
2023-06-06	29.000	29.250	28.950	29.040	26.781	53,283
2023-06-05	29.880	29.880	28.400	29.000	26.744	194,502
2023-06-04	29.850	30.460	29.760	29.880	27.555	56,559
2023-06-01	29.880	31.000	29.500	29.850	27.528	255,797
2023-05-31	27.770	30.490	27.770	29.880	27.555	153,272
2023-05-30	27.770	30.000	27.770	27.770	25.609	9,434
2023-05-29	27.770	28.500	27.770	27.770	25.609	601
2023-05-28	27.770	28.400	27.770	27.770	25.609	2,579
2023-05-25	27.770	28.410	27.770	27.770	25.609	4,581
2023-05-24	27.770	28.000	27.010	27.770	25.609	1,257
2023-05-23	27.770	27.850	26.700	27.770	25.609	93
2023-05-22	27.770	28.000	26.530	27.770	25.609	1,112
2023-05-21	27.770	28.000	26.000	27.770	25.609	1,572
2023-05-18	27.770	28.430	24.000	27.770	25.609	357
2023-05-17	27.770	28.280	27.610	27.770	25.609	1,239
2023-05-16	27.770	28.670	27.500	27.770	25.609	2,365
2023-05-15	27.770	28.770	27.530	27.770	25.609	3,885
2023-05-14	28.920	28.920	27.600	27.770	25.609	11,419
2023-05-11	28.950	29.290	27.250	28.920	26.670	24,333
2023-05-10	28.950	29.050	28.000	28.950	26.698	5,330
2023-05-09	28.950	29.000	27.000	28.950	26.698	2,549
2023-05-08	28.950	29.450	28.510	28.950	26.698	3,045
2023-05-07	28.950	29.890	28.260	28.950	26.698	8,636
2023-05-03	28.950	30.000	28.500	28.950	26.698	4,149
2023-05-02	30.600	30.600	28.500	28.950	26.698	28,022
2023-05-01	30.600	30.990	29.100	30.600	28.219	5,187

← NewerPage 14 of 21 · 1,213 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.