Misr Beni Suef Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-30	31.020	33.000	30.560	30.600	28.219	18,957
2023-04-27	32.190	33.000	30.500	31.020	28.607	49,346
2023-04-26	32.190	32.690	31.600	32.190	29.686	848
2023-04-19	32.190	32.690	32.190	32.190	29.686	159
2023-04-18	32.190	33.450	31.510	32.190	29.686	2,024
2023-04-13	32.190	33.650	32.190	32.190	29.686	338
2023-04-12	32.190	34.000	32.100	32.190	29.686	3,277
2023-04-11	32.190	33.700	31.100	32.190	29.686	530
2023-04-10	32.190	33.750	31.650	32.190	29.686	1,539
2023-04-09	32.190	33.500	31.700	32.190	29.686	4,198
2023-04-06	32.190	34.000	31.810	32.190	29.686	1,337
2023-04-05	32.190	34.250	31.150	32.190	29.686	810
2023-04-04	32.190	35.000	32.000	32.190	29.686	1,071
2023-04-03	32.190	34.000	31.600	32.190	29.686	1,345
2023-04-02	32.190	33.000	31.500	32.190	29.686	1,320
2023-03-30	32.190	32.990	31.100	32.190	29.686	770
2023-03-29	32.190	33.800	31.700	32.190	29.686	1,349
2023-03-28	32.190	32.700	31.600	32.190	29.686	1,190
2023-03-27	32.190	33.000	31.520	32.190	29.686	568
2023-03-26	32.190	32.190	31.000	32.190	29.686	4,371
2023-03-23	32.190	32.190	28.700	32.190	29.686	386
2023-03-22	32.190	32.190	30.800	32.190	29.686	2,541
2023-03-21	32.190	32.190	29.510	32.190	29.686	776
2023-03-20	32.190	32.190	28.510	32.190	29.686	515
2023-03-19	32.190	32.190	28.000	32.190	29.686	412
2023-03-16	32.190	32.190	28.160	32.190	29.686	876
2023-03-15	32.190	32.190	29.110	32.190	29.686	2,667
2023-03-14	32.190	32.190	28.000	32.190	29.686	404
2023-03-13	32.190	32.190	28.250	32.190	29.686	3,015
2023-03-12	32.190	32.500	31.000	32.190	29.686	432
2023-03-09	32.190	32.950	32.110	32.190	29.686	4,858
2023-03-08	32.190	32.190	32.000	32.190	29.686	1,861
2023-03-07	32.190	33.200	31.350	32.190	29.686	5,797
2023-03-06	32.190	32.800	32.190	32.190	29.686	1,131
2023-03-05	32.190	33.500	32.190	32.190	29.686	454
2023-03-02	32.190	32.800	32.190	32.190	29.686	2,172
2023-03-01	32.190	32.990	32.070	32.190	29.686	2,191
2023-02-28	32.190	32.990	32.010	32.190	29.686	2,170
2023-02-27	32.190	33.400	32.000	32.190	29.686	6,204
2023-02-26	32.380	32.970	31.150	32.190	29.686	28,068
2023-02-23	33.380	33.380	31.500	32.380	29.861	10,421
2023-02-22	33.380	34.000	31.500	33.380	30.783	7,100
2023-02-21	33.380	34.000	27.610	33.380	30.783	5,231
2023-02-20	33.380	35.250	31.330	33.380	30.783	2,448
2023-02-19	33.470	36.000	33.220	33.380	30.783	9,890
2023-02-16	33.470	34.480	33.240	33.470	30.866	3,831
2023-02-15	33.470	34.000	33.130	33.470	30.866	1,575
2023-02-14	33.470	34.500	32.550	33.470	30.866	1,835
2023-02-13	33.470	34.500	33.000	33.470	30.866	3,597
2023-02-12	33.470	35.700	33.020	33.470	30.866	1,937
2023-02-09	33.470	35.990	33.000	33.470	30.866	3,954
2023-02-08	33.470	36.690	33.100	33.470	30.866	3,353
2023-02-07	33.470	34.250	31.330	33.470	30.866	2,609
2023-02-06	33.470	37.800	33.000	33.470	30.866	3,594
2023-02-05	34.610	34.620	30.550	33.470	30.866	15,596
2023-02-02	35.000	36.700	33.110	34.610	31.917	26,809
2023-02-01	36.000	37.980	32.120	35.000	32.277	11,833
2023-01-31	38.500	38.500	35.050	36.000	33.199	24,700
2023-01-30	38.500	39.500	36.000	38.500	35.505	7,936
2023-01-29	39.980	39.980	37.610	38.500	35.505	17,974

← NewerPage 15 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.