Misr Beni Suef Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	29.000	29.000	27.510	29.000	26.744	192
2022-10-30	29.000	29.000	27.510	29.000	26.744	501
2022-10-27	29.000	29.000	28.000	29.000	26.744	358
2022-10-26	29.000	29.000	27.500	29.000	26.744	781
2022-10-25	29.000	29.000	27.500	29.000	26.744	242
2022-10-24	29.000	29.000	27.500	29.000	26.744	0
2022-10-23	29.000	29.000	27.500	29.000	26.744	785
2022-10-20	29.000	29.000	27.500	29.000	26.744	0
2022-10-19	29.000	29.000	27.500	29.000	26.744	150
2022-10-18	29.000	29.000	27.300	29.000	26.744	1,621
2022-10-17	29.000	29.000	27.500	29.000	26.744	3,015
2022-10-16	29.000	29.000	27.000	29.000	26.744	1,937
2022-10-13	29.000	29.000	28.000	29.000	26.744	0
2022-10-12	29.000	29.000	28.000	29.000	26.744	0
2022-10-11	29.000	29.000	28.000	29.000	26.744	705
2022-10-10	29.000	29.490	24.500	29.000	26.744	0
2022-10-09	29.000	29.490	24.500	29.000	26.744	156
2022-10-05	29.000	29.000	28.060	29.000	26.744	473
2022-10-04	29.000	29.000	28.010	29.000	26.744	146
2022-10-03	29.000	29.500	27.690	29.000	26.744	0
2022-10-02	27.690	29.500	27.690	29.000	26.744	1,002,877
2022-09-29	27.690	29.500	27.690	27.690	25.536	1,664
2022-09-28	27.690	28.990	27.690	27.690	25.536	564
2022-09-27	27.690	28.480	27.690	27.690	25.536	200
2022-09-26	28.990	29.000	27.670	27.690	25.536	11,187
2022-09-25	28.000	28.990	28.000	28.990	26.735	10,493
2022-09-22	27.500	28.000	27.000	28.000	25.822	11,596
2022-09-21	27.500	27.750	27.400	27.500	25.360	1,893
2022-09-20	27.690	28.280	27.300	27.500	25.360	11,918
2022-09-19	27.690	28.750	26.500	27.690	25.536	4,250
2022-09-18	27.750	29.470	26.600	27.690	25.536	320,313
2022-09-15	29.350	29.490	27.250	27.750	25.591	142,727
2022-09-14	29.350	29.500	28.010	29.350	27.067	5,593
2022-09-13	28.300	29.500	24.010	29.350	27.067	11,235
2022-09-12	28.260	29.440	28.260	28.300	26.098	11,502
2022-09-11	28.400	29.300	28.000	28.260	26.061	11,000
2022-09-08	28.400	28.400	27.360	28.400	26.190	1,889
2022-09-07	27.190	28.800	26.720	28.400	26.190	28,859
2022-09-06	27.060	28.770	27.000	27.190	25.075	11,041
2022-09-05	26.700	28.180	26.500	27.060	24.955	11,084
2022-09-04	26.700	27.800	26.700	26.700	24.623	1,548
2022-09-01	27.010	27.550	26.010	26.700	24.623	14,375
2022-08-31	27.870	27.870	27.000	27.010	24.909	11,758
2022-08-30	27.060	28.490	27.000	27.870	25.702	11,275
2022-08-29	27.540	29.000	26.500	27.060	24.955	12,571
2022-08-28	27.740	28.670	27.000	27.540	25.397	11,551
2022-08-25	27.020	30.660	27.020	27.740	25.582	24,951
2022-08-24	26.800	28.900	26.800	27.020	24.918	15,723
2022-08-23	27.010	28.900	26.150	26.800	24.715	11,064
2022-08-22	26.490	27.400	25.540	27.010	24.909	11,505
2022-08-21	26.200	26.500	25.000	26.490	24.429	11,470
2022-08-18	25.750	26.340	25.000	26.200	24.162	12,620
2022-08-17	24.720	26.000	24.200	25.750	23.747	14,773
2022-08-16	25.090	25.500	24.260	24.720	22.797	15,245
2022-08-15	25.990	26.250	24.610	25.090	23.138	13,825
2022-08-14	25.240	26.000	24.020	25.990	23.968	20,672
2022-08-11	25.240	25.240	24.060	25.240	23.276	1,499
2022-08-10	25.240	25.240	24.500	25.240	23.276	734
2022-08-09	25.240	25.540	24.320	25.240	23.276	8,289
2022-08-08	25.240	25.980	24.650	25.240	23.276	5,380

← NewerPage 17 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.