Misr Beni Suef Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-08 | 24.670 | 25.790 | 24.000 | 24.600 | 20.927 | 25,124 |
| 2021-11-07 | 26.200 | 26.200 | 24.000 | 24.670 | 20.987 | 39,422 |
| 2021-11-04 | 26.200 | 26.500 | 25.000 | 26.200 | 22.289 | 9,593 |
| 2021-11-03 | 26.000 | 26.750 | 25.270 | 26.200 | 22.289 | 19,105 |
| 2021-11-02 | 25.820 | 27.270 | 25.820 | 26.000 | 22.118 | 24,124 |
| 2021-11-01 | 26.960 | 27.500 | 25.200 | 25.820 | 21.965 | 12,425 |
| 2021-10-31 | 27.100 | 28.180 | 26.000 | 26.960 | 22.935 | 58,687 |
| 2021-10-28 | 26.250 | 27.250 | 25.750 | 27.100 | 23.054 | 13,930 |
| 2021-10-27 | 26.070 | 27.880 | 25.900 | 26.250 | 22.331 | 12,240 |
| 2021-10-26 | 27.320 | 29.000 | 25.160 | 26.070 | 22.178 | 20,506 |
| 2021-10-25 | 27.320 | 27.850 | 25.750 | 27.320 | 23.241 | 11,084 |
| 2021-10-24 | 27.320 | 28.900 | 23.080 | 27.320 | 23.241 | 7,403 |
| 2021-10-20 | 27.320 | 28.390 | 23.000 | 27.320 | 23.241 | 8,468 |
| 2021-10-19 | 28.310 | 29.500 | 26.720 | 27.320 | 23.241 | 13,340 |
| 2021-10-18 | 26.770 | 28.950 | 26.770 | 28.310 | 24.084 | 19,599 |
| 2021-10-17 | 29.390 | 29.390 | 26.380 | 26.770 | 22.773 | 131,134 |
| 2021-10-14 | 29.390 | 30.000 | 28.250 | 29.390 | 25.002 | 3,519 |
← NewerPage 21 of 21 · 1,217 trading days
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.