Misr Beni Suef Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-22 | 165.96 | 172.00 | 163.00 | 163.53 | 157.51 | 98,612 |
| 2025-10-21 | 165.39 | 168.88 | 161.00 | 165.96 | 159.85 | 35,408 |
| 2025-10-20 | 162.77 | 166.85 | 159.02 | 165.39 | 159.30 | 40,301 |
| 2025-10-19 | 164.27 | 166.90 | 162.17 | 162.77 | 156.78 | 30,190 |
| 2025-10-16 | 161.00 | 165.90 | 161.00 | 164.27 | 158.22 | 95,555 |
| 2025-10-15 | 155.00 | 162.00 | 154.03 | 161.00 | 155.07 | 420,035 |
| 2025-10-14 | 157.28 | 159.89 | 155.00 | 155.00 | 149.29 | 166,332 |
| 2025-10-13 | 162.67 | 163.90 | 156.00 | 157.28 | 151.49 | 145,555 |
| 2025-10-12 | 149.97 | 163.60 | 149.97 | 162.67 | 156.68 | 291,951 |
| 2025-10-08 | 149.11 | 154.00 | 149.01 | 149.97 | 144.45 | 24,153 |
| 2025-10-07 | 149.02 | 150.00 | 148.52 | 149.11 | 143.62 | 6,508 |
| 2025-10-06 | 151.46 | 154.77 | 149.00 | 149.02 | 143.53 | 23,879 |
| 2025-10-05 | 149.87 | 159.00 | 149.87 | 151.46 | 145.88 | 61,628 |
| 2025-10-02 | 150.00 | 153.00 | 149.51 | 149.87 | 144.35 | 43,934 |
| 2025-10-01 | 152.02 | 154.88 | 149.02 | 150.00 | 144.48 | 44,602 |
| 2025-09-30 | 152.94 | 157.00 | 151.06 | 152.02 | 146.42 | 28,145 |
| 2025-09-29 | 150.16 | 153.00 | 149.16 | 152.94 | 147.31 | 22,676 |
| 2025-09-28 | 148.56 | 151.49 | 148.56 | 150.16 | 144.63 | 4,790 |
| 2025-09-25 | 148.14 | 152.00 | 148.00 | 148.56 | 143.09 | 10,390 |
| 2025-09-24 | 148.45 | 149.87 | 147.26 | 148.14 | 142.68 | 2,604 |
| 2025-09-23 | 148.98 | 149.99 | 148.10 | 148.45 | 142.98 | 6,951 |
| 2025-09-22 | 148.68 | 151.97 | 148.51 | 148.98 | 143.49 | 49,579 |
| 2025-09-21 | 148.99 | 152.00 | 148.51 | 148.68 | 143.20 | 5,818 |
| 2025-09-18 | 149.88 | 152.80 | 148.50 | 148.99 | 143.50 | 5,820 |
| 2025-09-17 | 149.28 | 152.87 | 148.50 | 149.88 | 144.36 | 8,696 |
| 2025-09-16 | 152.01 | 156.40 | 148.10 | 149.28 | 143.78 | 47,460 |
| 2025-09-15 | 150.23 | 163.00 | 150.00 | 152.01 | 146.41 | 136,877 |
| 2025-09-14 | 151.06 | 153.99 | 150.02 | 150.23 | 144.70 | 22,730 |
| 2025-09-11 | 153.50 | 156.12 | 150.81 | 151.06 | 145.50 | 24,163 |
| 2025-09-10 | 155.20 | 158.90 | 149.00 | 153.50 | 147.85 | 3,007 |
| 2025-09-09 | 151.51 | 161.99 | 148.00 | 155.20 | 149.48 | 17,098 |
| 2025-09-08 | 149.90 | 159.45 | 149.90 | 151.51 | 145.93 | 4,414 |
| 2025-09-07 | 158.81 | 160.00 | 144.01 | 149.90 | 144.38 | 9,613 |
| 2025-09-03 | 160.67 | 162.40 | 157.00 | 158.81 | 152.96 | 4,233 |
| 2025-09-02 | 161.11 | 164.90 | 160.00 | 160.67 | 154.75 | 2,834 |
| 2025-09-01 | 159.07 | 162.00 | 159.01 | 161.11 | 155.18 | 9,255 |
| 2025-08-31 | 160.51 | 163.00 | 158.52 | 159.07 | 153.21 | 11,095 |
| 2025-08-28 | 159.19 | 162.50 | 157.80 | 160.51 | 154.60 | 17,919 |
| 2025-08-27 | 160.45 | 171.65 | 157.50 | 159.19 | 153.33 | 40,859 |
| 2025-08-26 | 169.00 | 169.79 | 160.00 | 160.45 | 154.54 | 18,258 |
| 2025-08-25 | 169.73 | 173.00 | 168.00 | 169.00 | 162.78 | 17,924 |
| 2025-08-24 | 160.95 | 170.44 | 160.95 | 169.73 | 163.48 | 18,564 |
| 2025-08-21 | 162.21 | 164.87 | 160.00 | 160.95 | 155.02 | 18,133 |
| 2025-08-20 | 171.96 | 175.89 | 160.00 | 162.21 | 156.24 | 43,554 |
| 2025-08-19 | 175.10 | 182.90 | 171.02 | 171.96 | 165.63 | 73,446 |
| 2025-08-18 | 172.25 | 179.99 | 172.00 | 175.10 | 168.65 | 73,847 |
| 2025-08-17 | 175.05 | 177.00 | 170.00 | 172.25 | 165.91 | 32,585 |
| 2025-08-14 | 176.67 | 184.00 | 174.14 | 175.05 | 168.60 | 67,857 |
| 2025-08-13 | 170.12 | 196.00 | 170.12 | 176.67 | 170.16 | 158,855 |
| 2025-08-12 | 163.59 | 177.00 | 163.06 | 170.12 | 163.85 | 37,114 |
| 2025-08-11 | 162.80 | 164.00 | 161.70 | 163.59 | 157.57 | 9,438 |
| 2025-08-10 | 159.82 | 164.99 | 159.12 | 162.80 | 156.80 | 18,220 |
| 2025-08-07 | 155.49 | 163.00 | 155.49 | 159.82 | 153.93 | 18,220 |
| 2025-08-06 | 160.59 | 165.30 | 155.00 | 155.49 | 149.76 | 38,331 |
| 2025-08-05 | 165.86 | 168.97 | 159.02 | 160.59 | 154.68 | 16,932 |
| 2025-08-04 | 160.26 | 166.97 | 157.00 | 165.86 | 159.75 | 53,630 |
| 2025-08-03 | 157.06 | 169.69 | 157.06 | 160.26 | 154.36 | 101,483 |
| 2025-07-31 | 160.06 | 180.90 | 155.80 | 157.05 | 151.27 | 224,907 |
| 2025-07-30 | 134.97 | 161.96 | 134.66 | 160.06 | 154.17 | 185,684 |
| 2025-07-29 | 135.02 | 141.40 | 134.05 | 134.97 | 130.00 | 28,359 |
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.