Misr Beni Suef Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-18 | 247.61 | 266.00 | 247.61 | 262.21 | 252.55 | 26,927 |
| 2026-01-15 | 243.84 | 252.89 | 243.84 | 247.61 | 238.49 | 11,984 |
| 2026-01-14 | 254.24 | 257.95 | 242.00 | 243.84 | 234.86 | 47,929 |
| 2026-01-13 | 262.03 | 269.98 | 253.00 | 254.24 | 244.88 | 19,019 |
| 2026-01-12 | 262.76 | 269.90 | 255.51 | 262.03 | 252.38 | 5,101,031 |
| 2026-01-11 | 266.18 | 276.00 | 262.10 | 262.76 | 253.08 | 15,174 |
| 2026-01-08 | 280.50 | 280.50 | 259.00 | 266.18 | 256.38 | 10,611 |
| 2026-01-06 | 279.01 | 281.99 | 275.00 | 280.50 | 270.17 | 115,765 |
| 2026-01-05 | 278.29 | 284.99 | 271.01 | 279.01 | 268.73 | 119,278 |
| 2026-01-04 | 267.01 | 288.00 | 265.15 | 278.29 | 268.04 | 76,888 |
| 2025-12-31 | 262.65 | 269.00 | 260.11 | 267.01 | 257.18 | 37,221 |
| 2025-12-30 | 266.02 | 268.00 | 258.10 | 262.65 | 252.98 | 42,339 |
| 2025-12-29 | 262.01 | 274.63 | 260.01 | 266.02 | 256.22 | 82,781 |
| 2025-12-28 | 249.51 | 267.90 | 248.20 | 262.01 | 252.36 | 101,618 |
| 2025-12-25 | 248.52 | 252.95 | 248.02 | 249.51 | 240.32 | 30,895 |
| 2025-12-24 | 240.05 | 253.96 | 240.05 | 248.52 | 239.37 | 70,005 |
| 2025-12-23 | 231.93 | 240.05 | 231.93 | 240.05 | 231.21 | 87,181 |
| 2025-12-22 | 225.93 | 233.97 | 225.50 | 231.93 | 223.39 | 46,551 |
| 2025-12-21 | 227.79 | 229.00 | 225.45 | 225.93 | 217.61 | 11,445 |
| 2025-12-18 | 228.19 | 230.49 | 225.14 | 227.79 | 219.40 | 10,303 |
| 2025-12-17 | 225.02 | 234.00 | 224.99 | 228.19 | 219.79 | 59,508 |
| 2025-12-16 | 226.38 | 227.99 | 224.19 | 225.02 | 216.73 | 10,123 |
| 2025-12-15 | 224.94 | 230.95 | 223.81 | 226.38 | 218.04 | 23,935 |
| 2025-12-14 | 226.23 | 228.74 | 224.12 | 224.94 | 216.66 | 20,400 |
| 2025-12-11 | 227.03 | 231.98 | 225.00 | 226.23 | 217.90 | 42,184 |
| 2025-12-10 | 225.70 | 232.88 | 225.70 | 227.03 | 218.67 | 25,229 |
| 2025-12-09 | 223.48 | 229.90 | 223.48 | 225.70 | 217.39 | 29,529 |
| 2025-12-08 | 225.95 | 233.80 | 222.22 | 223.48 | 215.25 | 40,683 |
| 2025-12-07 | 231.53 | 233.00 | 225.00 | 225.95 | 217.63 | 32,675 |
| 2025-12-04 | 232.29 | 236.00 | 230.04 | 231.53 | 223.00 | 28,858 |
| 2025-12-03 | 222.94 | 245.00 | 222.94 | 232.29 | 223.73 | 142,514 |
| 2025-12-02 | 228.19 | 232.00 | 222.01 | 222.94 | 214.73 | 27,370 |
| 2025-12-01 | 232.21 | 236.90 | 227.00 | 228.19 | 219.79 | 35,206 |
| 2025-11-30 | 239.78 | 242.50 | 230.05 | 232.21 | 223.66 | 36,230 |
| 2025-11-27 | 221.29 | 242.94 | 221.29 | 239.78 | 230.95 | 204,381 |
| 2025-11-26 | 217.64 | 230.00 | 215.15 | 221.29 | 213.14 | 71,738 |
| 2025-11-25 | 225.08 | 227.00 | 216.00 | 217.64 | 209.62 | 35,233 |
| 2025-11-24 | 229.79 | 232.99 | 222.00 | 225.08 | 216.79 | 33,033 |
| 2025-11-23 | 231.50 | 236.00 | 227.62 | 229.79 | 221.33 | 115,834 |
| 2025-11-20 | 228.10 | 244.50 | 228.10 | 231.50 | 222.97 | 217,489 |
| 2025-11-19 | 231.04 | 237.97 | 225.00 | 228.10 | 219.70 | 162,494 |
| 2025-11-18 | 240.50 | 244.90 | 229.75 | 231.04 | 222.53 | 83,721 |
| 2025-11-17 | 250.01 | 257.33 | 238.01 | 240.50 | 231.64 | 204,636 |
| 2025-11-16 | 264.59 | 275.70 | 241.00 | 250.01 | 240.80 | 169,387 |
| 2025-11-13 | 230.40 | 276.48 | 230.40 | 264.59 | 254.85 | 389,027 |
| 2025-11-12 | 192.00 | 230.40 | 192.00 | 230.40 | 221.91 | 449,963 |
| 2025-11-11 | 182.89 | 192.00 | 180.00 | 192.00 | 184.93 | 155,306 |
| 2025-11-10 | 188.29 | 193.00 | 180.25 | 182.89 | 176.15 | 367,358 |
| 2025-11-09 | 166.94 | 188.88 | 165.02 | 188.29 | 181.36 | 619,967 |
| 2025-11-06 | 163.06 | 167.40 | 162.70 | 166.94 | 160.79 | 64,343 |
| 2025-11-05 | 166.40 | 169.00 | 161.00 | 163.06 | 157.05 | 64,006 |
| 2025-11-04 | 167.57 | 170.00 | 166.01 | 166.40 | 160.27 | 28,600 |
| 2025-11-03 | 166.63 | 168.85 | 164.00 | 167.57 | 161.40 | 30,192 |
| 2025-11-02 | 169.86 | 172.20 | 165.20 | 166.63 | 160.49 | 44,900 |
| 2025-10-30 | 169.88 | 170.99 | 168.70 | 169.86 | 163.60 | 33,474 |
| 2025-10-29 | 170.66 | 171.45 | 168.56 | 169.88 | 163.62 | 54,820 |
| 2025-10-28 | 171.34 | 173.00 | 168.05 | 170.66 | 164.37 | 34,730 |
| 2025-10-27 | 171.20 | 173.89 | 170.26 | 171.34 | 165.03 | 83,839 |
| 2025-10-26 | 176.73 | 181.00 | 171.12 | 171.20 | 164.89 | 152,002 |
| 2025-10-23 | 163.53 | 185.00 | 163.53 | 176.73 | 170.22 | 344,348 |
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.