Misr Beni Suef Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 246.83 | 249.00 | 245.00 | 245.67 | 245.67 | 105,676 |
| 2026-07-20 | 241.02 | 247.00 | 239.20 | 246.83 | 246.83 | 195,247 |
| 2026-07-19 | 239.87 | 242.00 | 239.10 | 241.02 | 241.02 | 48,334 |
| 2026-07-16 | 234.00 | 243.95 | 231.51 | 239.87 | 239.87 | 128,267 |
| 2026-07-15 | 236.13 | 237.79 | 232.00 | 234.00 | 234.00 | 95,251 |
| 2026-07-14 | 240.04 | 240.04 | 235.00 | 236.13 | 236.13 | 62,068 |
| 2026-07-13 | 241.00 | 242.80 | 240.00 | 240.04 | 240.04 | 56,925 |
| 2026-07-12 | 245.33 | 245.94 | 240.00 | 241.00 | 241.00 | 114,888 |
| 2026-07-09 | 243.75 | 246.90 | 240.61 | 245.33 | 245.33 | 71,106 |
| 2026-07-08 | 246.81 | 247.00 | 242.43 | 243.75 | 243.75 | 51,205 |
| 2026-07-07 | 245.94 | 248.96 | 245.94 | 246.81 | 246.81 | 23,954 |
| 2026-07-06 | 244.18 | 247.50 | 244.00 | 245.94 | 245.94 | 46,655 |
| 2026-07-05 | 242.18 | 245.00 | 242.00 | 244.18 | 244.18 | 26,464 |
| 2026-07-01 | 237.50 | 243.00 | 237.03 | 242.18 | 242.18 | 34,237 |
| 2026-06-30 | 229.86 | 241.62 | 229.86 | 237.50 | 237.50 | 73,909 |
| 2026-06-29 | 228.58 | 231.95 | 222.66 | 229.86 | 229.86 | 107,243 |
| 2026-06-28 | 242.74 | 242.74 | 228.11 | 228.58 | 228.58 | 130,055 |
| 2026-06-25 | 243.50 | 244.70 | 242.00 | 242.74 | 242.74 | 43,386 |
| 2026-06-24 | 244.95 | 245.30 | 242.20 | 243.50 | 243.50 | 42,346 |
| 2026-06-23 | 248.60 | 249.92 | 243.00 | 244.95 | 244.95 | 98,289 |
| 2026-06-22 | 251.00 | 252.39 | 247.50 | 248.60 | 248.60 | 64,280 |
| 2026-06-21 | 252.01 | 253.80 | 250.05 | 251.00 | 251.00 | 64,943 |
| 2026-06-17 | 251.92 | 253.94 | 248.50 | 252.01 | 252.01 | 131,966 |
| 2026-06-16 | 271.52 | 271.52 | 251.57 | 251.92 | 251.92 | 142,152 |
| 2026-06-15 | 274.90 | 276.97 | 271.50 | 271.52 | 261.52 | 252,604 |
| 2026-06-14 | 271.99 | 276.99 | 271.99 | 274.90 | 264.78 | 150,950 |
| 2026-06-11 | 270.98 | 272.50 | 267.11 | 271.99 | 261.97 | 136,865 |
| 2026-06-10 | 275.75 | 277.85 | 270.13 | 270.98 | 261.00 | 112,400 |
| 2026-06-09 | 276.35 | 279.50 | 274.50 | 275.75 | 265.59 | 159,933 |
| 2026-06-08 | 270.70 | 279.00 | 270.70 | 276.35 | 266.17 | 234,494 |
| 2026-06-07 | 272.43 | 274.00 | 270.14 | 270.70 | 260.73 | 113,243 |
| 2026-06-04 | 272.22 | 272.90 | 270.00 | 272.43 | 262.40 | 127,435 |
| 2026-06-03 | 271.08 | 273.89 | 270.00 | 272.22 | 262.19 | 108,874 |
| 2026-06-02 | 268.93 | 274.80 | 268.93 | 271.08 | 261.10 | 88,081 |
| 2026-06-01 | 272.96 | 278.90 | 267.85 | 268.93 | 259.03 | 149,048 |
| 2026-05-25 | 280.00 | 281.00 | 271.05 | 272.96 | 262.91 | 293,588 |
| 2026-05-24 | 284.00 | 288.35 | 278.10 | 280.00 | 269.69 | 143,055 |
| 2026-05-21 | 290.45 | 295.00 | 284.00 | 284.00 | 273.54 | 187,507 |
| 2026-05-20 | 285.00 | 294.00 | 285.00 | 290.45 | 279.75 | 221,140 |
| 2026-05-19 | 275.00 | 285.00 | 275.00 | 285.00 | 274.50 | 324,647 |
| 2026-05-18 | 265.00 | 280.00 | 265.00 | 275.00 | 264.87 | 288,842 |
| 2026-05-17 | 263.00 | 266.97 | 262.02 | 265.00 | 255.24 | 99,601 |
| 2026-05-14 | 264.48 | 267.00 | 261.52 | 263.00 | 253.31 | 146,685 |
| 2026-05-13 | 266.00 | 269.48 | 263.25 | 264.48 | 254.74 | 138,681 |
| 2026-05-12 | 261.91 | 269.98 | 261.91 | 266.00 | 256.20 | 256,587 |
| 2026-05-11 | 261.87 | 264.00 | 261.87 | 261.91 | 252.26 | 90,219 |
| 2026-05-10 | 259.00 | 263.98 | 259.00 | 261.87 | 252.23 | 211,688 |
| 2026-05-06 | 261.00 | 264.96 | 259.00 | 259.00 | 249.46 | 190,373 |
| 2026-05-05 | 260.90 | 265.00 | 258.50 | 261.00 | 251.39 | 197,029 |
| 2026-05-04 | 264.60 | 267.93 | 260.10 | 260.90 | 251.29 | 112,385 |
| 2026-05-03 | 264.00 | 268.00 | 264.00 | 264.60 | 254.85 | 69,657 |
| 2026-04-30 | 270.90 | 272.00 | 263.20 | 264.00 | 254.28 | 151,983 |
| 2026-04-29 | 272.99 | 274.95 | 270.50 | 270.90 | 260.92 | 137,220 |
| 2026-04-28 | 274.95 | 276.68 | 272.22 | 272.99 | 262.94 | 45,132 |
| 2026-04-27 | 274.02 | 277.50 | 271.00 | 274.95 | 264.82 | 99,779 |
| 2026-04-26 | 268.00 | 274.02 | 268.00 | 274.02 | 263.93 | 85,246 |
| 2026-04-23 | 270.00 | 285.00 | 268.00 | 268.00 | 258.13 | 299,720 |
| 2026-04-22 | 256.01 | 300.00 | 256.01 | 270.00 | 260.06 | 230,209 |
| 2026-04-21 | 251.80 | 257.74 | 251.80 | 256.01 | 246.58 | 52,972 |
| 2026-04-20 | 254.01 | 255.00 | 251.07 | 251.80 | 242.53 | 37,039 |
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.