Misr Beni Suef Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	24.640	25.250	24.110	25.240	23.276	22,979
2022-08-04	24.000	24.700	24.000	24.640	22.723	19,449
2022-08-03	23.760	24.000	23.310	24.000	22.133	38,894
2022-08-02	24.250	24.250	23.030	23.760	21.911	30,596
2022-08-01	24.300	24.300	24.250	24.250	22.363	39,294
2022-07-31	24.120	24.300	23.760	24.300	22.409	14,389
2022-07-28	24.700	24.700	23.540	24.120	22.243	48,625
2022-07-27	24.700	25.000	24.310	24.700	22.778	6,448
2022-07-26	25.170	25.500	24.670	24.700	22.778	12,118
2022-07-25	25.070	25.400	24.820	25.170	23.212	23,498
2022-07-24	25.170	26.700	24.910	25.070	23.120	12,415
2022-07-21	24.500	27.000	24.500	25.170	23.212	12,119
2022-07-20	24.230	25.000	24.230	24.500	22.594	18,541
2022-07-19	24.900	25.100	24.000	24.230	22.345	90,577
2022-07-18	24.020	25.400	23.900	24.900	22.963	32,362
2022-07-17	24.660	25.400	23.260	24.020	22.151	14,238
2022-07-07	24.150	24.880	23.760	24.660	22.741	12,582
2022-07-06	24.150	24.150	23.720	24.150	22.271	1,505
2022-07-05	24.200	25.000	24.100	24.150	22.271	17,438
2022-07-04	24.430	24.700	24.000	24.200	22.317	423,568
2022-07-03	24.880	25.000	24.250	24.430	22.529	417,691
2022-06-29	24.500	24.970	24.300	24.880	22.944	57,683
2022-06-28	24.700	25.240	24.400	24.500	22.594	224,353
2022-06-27	24.720	25.450	24.650	24.700	22.778	476,407
2022-06-26	24.910	25.880	24.530	24.720	22.797	469,067
2022-06-23	24.650	25.000	24.500	24.910	22.972	21,208
2022-06-22	24.900	25.300	24.600	24.650	22.732	127,969
2022-06-21	25.010	25.500	24.840	24.900	22.963	180,332
2022-06-20	25.260	25.940	24.880	25.010	23.064	118,825
2022-06-19	25.810	26.000	25.000	25.260	23.295	34,897
2022-06-16	26.960	26.960	25.090	25.810	23.802	42,088
2022-06-15	27.080	27.330	26.860	26.960	22.935	140,356
2022-06-14	27.050	27.490	26.900	27.080	23.037	36,190
2022-06-13	27.130	27.500	26.990	27.050	23.012	27,957
2022-06-12	27.070	27.580	26.650	27.130	23.080	27,491
2022-06-09	27.830	27.940	26.950	27.070	23.029	76,331
2022-06-08	26.870	27.940	26.870	27.830	23.675	30,381
2022-06-07	27.120	27.650	26.750	26.870	22.858	47,505
2022-06-06	27.400	27.990	26.950	27.120	23.071	45,984
2022-06-05	26.880	27.900	26.500	27.400	23.309	14,072
2022-06-02	26.780	27.290	26.530	26.880	22.867	21,888
2022-06-01	26.800	27.650	26.580	26.780	22.782	22,074
2022-05-31	28.240	28.240	26.580	26.800	22.799	49,925
2022-05-30	27.170	30.000	27.000	28.240	24.024	36,982
2022-05-29	26.920	28.000	26.510	27.170	23.114	14,988
2022-05-26	28.100	28.100	26.750	26.920	22.901	95,467
2022-05-25	28.210	28.500	27.000	28.100	23.905	70,394
2022-05-24	27.520	29.000	27.520	28.210	23.998	34,100
2022-05-23	28.100	28.380	27.500	27.520	23.411	151,185
2022-05-22	28.090	29.000	27.900	28.100	23.905	79,060
2022-05-19	27.970	28.880	27.800	28.090	23.896	69,097
2022-05-18	29.220	29.220	27.950	27.970	23.794	64,034
2022-05-17	28.080	29.990	27.950	29.220	24.858	26,292
2022-05-16	28.090	28.500	27.950	28.080	23.888	33,093
2022-05-15	28.490	28.500	28.000	28.090	23.896	26,620
2022-05-12	29.230	29.230	27.920	28.490	24.237	42,913
2022-05-11	29.250	29.250	28.000	29.230	24.866	31,812
2022-05-10	29.240	29.350	27.660	29.250	24.883	29,972
2022-05-09	28.750	30.000	28.500	29.240	24.875	18,245
2022-05-08	29.920	30.000	28.700	28.750	24.458	18,487

← NewerPage 18 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.