Misr Beni Suef Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	29.870	30.000	29.000	29.920	25.453	19,389
2022-04-27	29.580	29.990	29.580	29.870	25.411	19,000
2022-04-26	29.580	29.580	28.470	29.580	25.164	500
2022-04-21	29.000	29.800	28.510	29.580	25.164	76,163
2022-04-20	28.000	29.000	27.950	29.000	24.671	23,070
2022-04-19	28.040	28.040	28.000	28.000	23.820	103,228
2022-04-18	28.540	28.540	28.000	28.040	23.854	384,641
2022-04-17	28.540	28.540	28.510	28.540	24.279	1,964
2022-04-14	28.540	28.950	28.510	28.540	24.279	3,101
2022-04-13	28.540	28.970	28.540	28.540	24.279	3,732
2022-04-12	28.960	28.960	28.500	28.540	24.279	30,925
2022-04-11	28.500	29.000	28.500	28.960	24.636	27,258
2022-04-10	29.440	29.490	28.500	28.500	24.245	379,392
2022-04-07	29.000	29.500	28.750	29.440	25.045	11,200
2022-04-06	29.000	29.000	28.510	29.000	24.671	5,405
2022-04-05	28.500	29.000	28.500	29.000	24.671	33,398
2022-04-04	28.520	28.520	28.500	28.500	24.245	43,887
2022-04-03	28.530	28.940	28.160	28.520	24.262	17,107
2022-03-31	28.480	29.000	28.150	28.530	24.271	37,372
2022-03-30	28.560	28.900	28.220	28.480	24.228	35,900
2022-03-29	28.800	29.500	28.510	28.560	24.296	143,560
2022-03-28	29.980	29.980	28.000	28.800	24.500	17,715
2022-03-27	29.640	30.000	29.000	29.980	25.504	46,068
2022-03-24	30.280	30.840	29.500	29.640	25.215	60,901
2022-03-23	31.800	32.000	30.100	30.280	25.759	52,720
2022-03-22	30.010	33.000	30.000	31.800	27.052	239,744
2022-03-21	29.140	32.000	29.000	30.010	25.530	291,115
2022-03-20	29.190	29.400	28.600	29.140	24.790	44,147
2022-03-17	29.340	29.450	28.520	29.190	24.832	51,865
2022-03-16	29.290	29.490	28.500	29.340	24.960	15,142
2022-03-15	28.500	29.500	28.300	29.290	24.917	14,037
2022-03-14	28.500	28.500	28.360	28.500	24.245	165
2022-03-13	28.510	29.190	28.250	28.500	24.245	30,305
2022-03-10	29.500	29.500	28.500	28.510	24.254	19,460
2022-03-09	28.820	29.500	28.550	29.500	25.096	40,750
2022-03-08	29.000	30.000	28.810	28.820	24.517	14,673
2022-03-07	29.000	29.840	28.800	29.000	24.671	3,595
2022-03-06	29.530	29.530	29.000	29.000	24.671	36,026
2022-03-03	29.600	29.990	29.250	29.530	25.121	44,001
2022-03-02	30.500	30.500	29.500	29.600	25.181	11,118
2022-03-01	30.500	30.500	30.000	30.500	25.947	6,728
2022-02-28	30.990	30.990	30.200	30.500	25.947	500,730
2022-02-27	30.000	31.000	29.500	30.990	26.363	200,200
2022-02-24	30.090	30.480	29.140	30.000	25.521	132,799
2022-02-23	30.090	30.950	29.550	30.090	25.598	970
2022-02-22	30.000	30.290	29.100	30.090	25.598	50,688
2022-02-21	30.000	30.000	30.000	30.000	25.521	40,765
2022-02-20	30.990	33.000	30.000	30.000	25.521	84,891
2022-02-17	30.000	31.000	30.000	30.990	26.363	302,025
2022-02-16	29.390	30.000	29.250	30.000	25.521	118,040
2022-02-15	29.000	29.400	29.000	29.390	25.002	36,629
2022-02-14	29.330	29.330	28.600	29.000	24.671	18,197
2022-02-13	28.970	29.740	28.940	29.330	24.951	18,435
2022-02-10	28.970	28.970	28.610	28.970	24.645	123
2022-02-09	28.970	29.000	28.530	28.970	24.645	0
2022-02-08	28.550	29.000	28.530	28.970	24.645	41,255
2022-02-07	28.900	28.900	28.500	28.550	24.288	64,670
2022-02-06	28.820	29.000	28.520	28.900	24.585	130,665
2022-02-03	28.520	28.900	28.500	28.820	24.517	21,625
2022-02-02	28.520	28.900	28.510	28.520	24.262	5,505

← NewerPage 19 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.