Misr Beni Suef Cement historical data

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

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

← NewerPage 2 of 21 · 1,214 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.