Misr Beni Suef Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	28.530	28.750	28.500	28.520	24.262	44,960
2022-01-31	28.510	28.530	28.500	28.530	24.271	25,560
2022-01-30	28.530	28.880	28.500	28.510	24.254	63,228
2022-01-26	28.690	29.000	28.500	28.530	24.271	121,070
2022-01-25	28.700	29.000	28.600	28.690	24.407	63,443
2022-01-24	28.500	28.990	28.490	28.700	24.415	37,683
2022-01-23	28.590	28.980	28.240	28.500	24.245	96,290
2022-01-20	28.590	28.830	28.530	28.590	24.322	8,341
2022-01-19	28.590	28.900	28.500	28.590	24.322	113,158
2022-01-18	28.480	29.000	28.480	28.590	24.322	176,742
2022-01-17	28.590	28.740	28.400	28.480	24.228	84,117
2022-01-16	28.480	29.000	28.480	28.590	24.322	239,633
2022-01-13	28.630	29.000	28.300	28.480	24.228	101,151
2022-01-12	28.900	29.000	28.380	28.630	24.356	64,726
2022-01-11	29.060	29.100	28.680	28.900	24.585	28,890
2022-01-10	28.970	30.000	28.510	29.060	24.722	141,829
2022-01-09	28.420	29.000	28.310	28.970	24.645	45,086
2022-01-05	28.400	29.280	28.330	28.420	24.177	64,984
2022-01-04	28.620	29.000	28.180	28.400	24.160	56,473
2022-01-03	28.140	29.000	28.000	28.620	24.347	64,849
2022-01-02	28.050	28.600	28.000	28.140	23.939	90,839
2021-12-30	28.550	28.840	28.000	28.050	23.862	45,278
2021-12-29	29.040	30.600	28.310	28.550	24.288	71,191
2021-12-28	28.220	29.400	27.170	29.040	24.705	30,529
2021-12-27	29.540	29.900	28.100	28.220	24.007	39,446
2021-12-26	27.440	30.870	27.440	29.540	25.130	67,752
2021-12-23	26.420	27.500	26.420	27.440	23.343	33,889
2021-12-22	27.030	27.500	26.380	26.420	22.476	23,485
2021-12-21	26.040	27.490	26.040	27.030	22.995	39,966
2021-12-20	26.960	26.960	25.860	26.040	22.152	14,929
2021-12-19	27.040	27.670	26.900	26.960	22.935	21,096
2021-12-16	27.450	27.600	27.000	27.040	23.003	44,372
2021-12-15	27.570	29.000	27.240	27.450	23.352	104,577
2021-12-14	28.710	29.450	27.300	27.570	23.454	62,191
2021-12-13	27.840	30.900	27.840	28.710	24.424	105,234
2021-12-12	26.870	28.500	26.870	27.840	23.684	28,928
2021-12-09	27.250	27.500	26.430	26.870	22.858	22,087
2021-12-08	27.250	27.900	26.510	27.250	23.182	7,789
2021-12-07	28.370	30.300	26.860	27.250	23.182	80,787
2021-12-06	30.000	35.000	28.010	28.370	24.135	49,985
2021-12-05	25.790	30.930	25.790	30.000	25.521	66,143
2021-12-02	26.240	26.800	25.250	25.790	21.940	29,607
2021-12-01	26.100	27.000	25.510	26.240	22.323	55,321
2021-11-30	26.040	27.000	25.000	26.100	22.203	85,334
2021-11-29	23.960	27.000	23.760	26.040	22.152	71,722
2021-11-28	24.510	24.800	23.750	23.960	20.383	28,352
2021-11-25	24.430	24.950	24.010	24.510	20.851	28,845
2021-11-24	24.970	25.400	24.250	24.430	20.783	26,529
2021-11-23	24.650	25.540	24.350	24.970	21.242	37,754
2021-11-22	25.020	26.000	24.500	24.650	20.970	21,745
2021-11-21	25.030	25.400	23.200	25.020	21.285	44,221
2021-11-18	25.950	26.990	25.000	25.030	21.293	25,939
2021-11-17	25.810	27.600	24.600	25.950	22.076	19,821
2021-11-16	25.810	26.790	24.750	25.810	21.957	11,293
2021-11-15	28.810	29.000	24.500	25.810	21.957	40,310
2021-11-14	26.990	29.900	26.450	28.810	24.509	57,457
2021-11-11	24.010	27.840	24.010	26.990	22.961	162,656
2021-11-10	24.440	25.450	23.700	24.010	20.425	33,353
2021-11-09	24.600	25.500	24.050	24.440	20.791	12,663
2021-11-08	24.670	25.790	24.000	24.600	20.927	25,124

← NewerPage 20 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.