Misr Beni Suef Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-20	254.01	255.00	251.07	251.80	242.53	37,039
2026-04-19	252.83	256.75	252.83	254.01	244.65	21,679
2026-04-16	253.39	259.79	252.51	252.83	243.52	86,268
2026-04-15	260.36	264.90	253.00	253.39	244.06	98,963
2026-04-14	248.41	262.00	248.41	260.36	250.77	69,655
2026-04-09	249.36	252.50	248.00	248.41	239.26	68,359
2026-04-08	249.02	252.93	249.02	249.36	240.18	31,104
2026-04-07	252.00	255.50	248.21	249.02	239.85	65,512
2026-04-06	250.99	256.99	250.07	252.00	242.72	19,505
2026-04-05	254.74	258.70	250.50	250.99	241.75	64,208
2026-04-02	255.00	259.50	254.00	254.74	245.36	18,659
2026-04-01	252.03	260.00	252.03	255.00	245.61	11,021
2026-03-31	253.91	257.00	251.50	252.03	242.75	19,946
2026-03-30	257.00	265.00	251.40	253.91	244.56	19,858
2026-03-29	263.70	270.00	251.16	257.00	247.53	14,716
2026-03-26	268.00	274.70	263.11	263.70	253.99	43,447
2026-03-25	270.08	274.90	267.51	268.00	258.13	19,857
2026-03-24	272.72	275.90	270.00	270.08	260.13	14,599
2026-03-18	273.59	275.00	271.25	272.72	262.68	2,584
2026-03-17	270.00	275.00	270.00	273.59	263.51	2,003
2026-03-16	270.81	274.00	267.00	270.00	260.06	10,050
2026-03-15	274.98	275.00	270.00	270.81	260.84	7,932
2026-03-12	274.71	276.94	273.00	274.98	264.85	35,880
2026-03-11	275.05	277.00	273.33	274.71	264.59	15,261
2026-03-10	273.34	277.00	272.40	275.05	264.92	14,095
2026-03-09	275.13	277.90	273.00	273.34	263.27	17,170
2026-03-08	273.58	278.00	273.58	275.13	265.00	12,740
2026-03-05	273.69	278.50	273.14	273.58	263.50	7,626
2026-03-04	273.17	276.00	273.12	273.69	263.61	12,806
2026-03-03	274.31	278.00	271.01	273.17	263.11	3,151
2026-03-02	271.86	281.90	271.00	274.31	264.21	25,264
2026-03-01	283.38	283.38	269.00	271.86	261.85	13,276
2026-02-26	273.63	284.00	270.11	283.38	272.94	15,337
2026-02-25	280.02	283.80	272.27	273.63	263.55	12,998
2026-02-24	280.01	285.00	279.02	280.02	269.71	24,158
2026-02-23	276.18	285.00	275.00	280.01	269.70	22,859
2026-02-22	282.85	285.00	270.10	276.18	266.01	39,728
2026-02-19	288.89	290.99	271.00	282.85	272.43	18,578
2026-02-18	282.46	295.00	282.05	288.89	278.25	70,964
2026-02-17	286.96	289.00	280.05	282.46	272.06	42,890
2026-02-16	288.88	291.98	286.02	286.96	276.39	15,911
2026-02-15	282.72	290.00	282.00	288.88	278.24	12,311
2026-02-12	284.47	288.50	277.00	282.72	272.31	11,700
2026-02-11	291.78	296.77	283.13	284.47	273.99	16,667
2026-02-10	294.65	298.93	289.10	291.78	281.03	18,259
2026-02-09	280.14	302.00	280.14	294.65	283.80	104,516
2026-02-08	276.02	285.00	274.01	280.14	269.82	21,814
2026-02-05	275.44	277.90	272.50	276.02	265.85	5,947
2026-02-04	275.27	278.99	275.00	275.44	265.30	12,982
2026-02-03	274.60	279.00	272.02	275.27	265.13	8,678
2026-02-02	274.48	280.00	273.50	274.60	264.49	10,498
2026-02-01	266.13	281.40	266.13	274.48	264.37	62,347
2026-01-28	266.27	272.00	265.80	266.13	256.33	7,261
2026-01-27	265.64	273.00	265.64	266.27	256.46	8,524
2026-01-26	267.74	271.00	265.14	265.64	255.86	4,698
2026-01-25	270.53	273.95	263.05	267.74	257.88	6,852
2026-01-22	269.80	274.49	269.00	270.53	260.57	5,492
2026-01-21	265.78	277.00	262.50	269.80	259.86	38,261
2026-01-20	269.22	274.00	265.00	265.78	255.99	27,257
2026-01-19	262.21	274.90	262.21	269.22	259.30	38,366

← NewerPage 3 of 21 · 1,215 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.