Misr Beni Suef Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	37.520	40.980	37.520	39.980	36.869	7,603
2023-01-24	38.580	40.950	36.000	37.520	34.601	9,464
2023-01-23	39.370	39.500	38.500	38.580	35.578	14,321
2023-01-22	39.610	42.750	38.100	39.370	36.307	20,805
2023-01-19	40.000	41.800	38.100	39.610	36.528	7,692
2023-01-18	38.200	42.890	37.550	40.000	36.888	18,871
2023-01-17	39.060	40.500	37.650	38.200	35.228	8,282
2023-01-16	40.220	41.410	38.020	39.060	36.021	10,947
2023-01-15	37.900	41.410	36.250	40.220	37.091	7,896
2023-01-12	38.510	41.410	36.010	37.900	34.951	8,014
2023-01-11	37.630	40.980	36.000	38.510	35.514	11,789
2023-01-10	38.500	38.500	37.020	37.630	34.702	8,669
2023-01-09	37.690	41.390	36.050	38.500	35.505	8,852
2023-01-05	36.710	42.500	36.710	37.690	34.758	9,698
2023-01-04	37.910	38.000	31.000	36.710	33.854	28,236
2023-01-03	38.040	39.950	37.450	37.910	34.960	8,452
2023-01-02	36.900	39.000	35.700	38.040	35.080	10,062
2022-12-29	36.730	37.790	35.700	36.900	34.029	8,400
2022-12-28	35.270	38.900	35.270	36.730	33.872	9,935
2022-12-27	34.060	37.000	34.010	35.270	32.526	29,242
2022-12-26	35.520	38.950	32.130	34.060	31.410	15,645
2022-12-25	35.520	36.800	31.300	35.520	32.756	2,035
2022-12-22	33.360	36.000	32.100	35.520	32.756	9,220
2022-12-21	32.040	35.000	31.010	33.360	30.765	20,637
2022-12-20	36.020	36.100	30.150	32.040	29.547	22,509
2022-12-19	36.020	39.000	33.010	36.020	33.218	34
2022-12-18	36.020	39.980	30.000	36.020	33.218	12,392
2022-12-15	33.780	40.000	33.780	36.020	33.218	10,778
2022-12-14	30.520	36.620	30.520	33.780	31.152	25,485
2022-12-13	27.720	33.000	27.410	30.520	28.145	129,581
2022-12-12	27.720	28.140	27.060	27.720	25.563	2,098
2022-12-11	27.720	28.150	27.020	27.720	25.563	8,104
2022-12-08	27.720	28.000	27.300	27.720	25.563	1,235
2022-12-07	27.100	28.000	27.010	27.720	25.563	21,565
2022-12-06	27.100	27.410	26.300	27.100	24.992	5,948
2022-12-05	27.100	27.150	26.720	27.100	24.992	4,558
2022-12-04	29.000	29.000	26.700	27.100	24.992	63,382
2022-12-01	29.000	29.000	25.360	29.000	26.744	4,021
2022-11-30	29.000	29.000	26.620	29.000	26.744	1,458
2022-11-29	29.000	29.000	26.800	29.000	26.744	4,354
2022-11-28	29.000	29.000	26.800	29.000	26.744	4,707
2022-11-27	29.000	29.000	26.060	29.000	26.744	1,784
2022-11-24	29.000	29.000	26.050	29.000	26.744	761
2022-11-23	29.000	29.000	27.220	29.000	26.744	201
2022-11-22	29.000	29.000	27.800	29.000	26.744	184
2022-11-21	29.000	29.000	27.200	29.000	26.744	1,176
2022-11-20	29.000	29.000	27.000	29.000	26.744	435
2022-11-17	29.000	29.000	27.000	29.000	26.744	2,040
2022-11-16	29.000	29.000	27.140	29.000	26.744	1,953
2022-11-15	29.000	29.000	27.000	29.000	26.744	0
2022-11-14	29.000	29.000	27.000	29.000	26.744	1,037
2022-11-13	29.000	29.000	27.020	29.000	26.744	114
2022-11-10	29.000	29.000	27.000	29.000	26.744	0
2022-11-09	29.000	29.000	27.000	29.000	26.744	332
2022-11-08	29.000	29.000	27.020	29.000	26.744	0
2022-11-07	29.000	29.000	27.020	29.000	26.744	163
2022-11-06	29.000	29.000	27.300	29.000	26.744	34
2022-11-03	29.000	29.000	27.300	29.000	26.744	38
2022-11-02	29.000	29.000	27.020	29.000	26.744	13
2022-11-01	29.000	29.000	27.010	29.000	26.744	307

← NewerPage 16 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.