Misr Beni Suef Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 136.86 | 139.00 | 134.03 | 135.02 | 130.05 | 15,070 |
| 2025-07-27 | 137.74 | 140.00 | 136.40 | 136.86 | 131.82 | 14,263 |
| 2025-07-23 | 140.20 | 142.00 | 137.25 | 137.74 | 132.67 | 15,879 |
| 2025-07-22 | 135.01 | 149.00 | 135.01 | 140.20 | 135.04 | 41,369 |
| 2025-07-21 | 142.55 | 144.00 | 133.10 | 135.01 | 130.04 | 39,897 |
| 2025-07-20 | 133.84 | 160.60 | 133.84 | 142.55 | 137.30 | 153,260 |
| 2025-07-17 | 135.86 | 136.00 | 133.00 | 133.84 | 128.91 | 13,496 |
| 2025-07-16 | 141.04 | 141.04 | 135.00 | 135.86 | 130.86 | 16,528 |
| 2025-07-15 | 140.89 | 142.39 | 140.89 | 141.04 | 130.07 | 16,179 |
| 2025-07-14 | 139.22 | 142.99 | 138.17 | 140.89 | 129.93 | 22,142 |
| 2025-07-13 | 140.04 | 140.95 | 138.16 | 139.22 | 128.39 | 11,200 |
| 2025-07-10 | 140.47 | 142.39 | 140.00 | 140.04 | 129.14 | 15,302 |
| 2025-07-09 | 140.72 | 142.84 | 138.36 | 140.47 | 129.54 | 12,250 |
| 2025-07-07 | 141.75 | 143.60 | 138.00 | 140.72 | 129.77 | 29,933 |
| 2025-07-06 | 143.99 | 147.80 | 140.05 | 141.75 | 130.72 | 22,069 |
| 2025-07-02 | 139.05 | 144.70 | 138.00 | 143.99 | 132.79 | 30,540 |
| 2025-07-01 | 144.70 | 151.00 | 138.00 | 139.05 | 128.23 | 34,538 |
| 2025-06-30 | 148.59 | 148.98 | 143.00 | 144.70 | 133.44 | 24,366 |
| 2025-06-29 | 150.94 | 157.50 | 143.01 | 148.59 | 137.03 | 83,931 |
| 2025-06-25 | 139.19 | 153.50 | 136.15 | 150.94 | 139.20 | 97,836 |
| 2025-06-24 | 133.00 | 144.98 | 133.00 | 139.19 | 128.36 | 56,050 |
| 2025-06-23 | 138.98 | 147.75 | 133.00 | 133.00 | 122.65 | 36,956 |
| 2025-06-22 | 138.35 | 149.50 | 123.00 | 138.98 | 128.17 | 38,702 |
| 2025-06-19 | 152.51 | 158.49 | 136.00 | 138.35 | 127.59 | 72,814 |
| 2025-06-18 | 164.95 | 175.00 | 150.24 | 152.51 | 140.64 | 101,249 |
| 2025-06-17 | 146.59 | 173.49 | 146.59 | 164.95 | 152.12 | 114,891 |
| 2025-06-16 | 122.16 | 146.59 | 122.16 | 146.59 | 135.18 | 101,615 |
| 2025-06-15 | 131.34 | 131.34 | 118.00 | 122.16 | 112.66 | 28,599 |
| 2025-06-12 | 126.66 | 141.00 | 126.66 | 131.34 | 121.12 | 73,261 |
| 2025-06-11 | 122.69 | 127.00 | 122.25 | 126.66 | 116.81 | 15,613 |
| 2025-06-10 | 121.32 | 125.01 | 121.25 | 122.69 | 113.14 | 8,969 |
| 2025-06-04 | 124.39 | 127.50 | 120.01 | 121.32 | 111.88 | 8,266 |
| 2025-06-03 | 118.05 | 129.88 | 117.50 | 124.39 | 114.71 | 62,538 |
| 2025-06-02 | 119.29 | 123.90 | 117.00 | 118.05 | 108.87 | 33,615 |
| 2025-06-01 | 110.93 | 133.10 | 110.93 | 119.29 | 110.01 | 66,183 |
| 2025-05-29 | 92.510 | 111.01 | 92.510 | 110.93 | 102.30 | 84,411 |
| 2025-05-28 | 91.220 | 96.000 | 91.220 | 92.510 | 85.312 | 33,485 |
| 2025-05-27 | 96.100 | 97.500 | 87.010 | 91.220 | 84.123 | 27,867 |
| 2025-05-26 | 92.100 | 97.000 | 91.300 | 96.100 | 88.623 | 26,793 |
| 2025-05-25 | 91.480 | 94.500 | 90.050 | 92.100 | 84.934 | 4,543 |
| 2025-05-22 | 87.980 | 98.990 | 85.100 | 91.480 | 84.363 | 16,937 |
| 2025-05-21 | 84.140 | 90.000 | 84.000 | 87.980 | 81.135 | 8,537 |
| 2025-05-20 | 84.140 | 85.900 | 83.650 | 84.140 | 77.594 | 1,204 |
| 2025-05-19 | 83.310 | 84.800 | 83.310 | 84.140 | 77.594 | 5,915 |
| 2025-05-18 | 83.310 | 86.000 | 83.310 | 83.310 | 76.828 | 841 |
| 2025-05-15 | 83.310 | 86.000 | 83.310 | 83.310 | 76.828 | 1,466 |
| 2025-05-14 | 83.310 | 86.000 | 83.310 | 83.310 | 76.828 | 2,393 |
| 2025-05-13 | 83.310 | 85.000 | 83.310 | 83.310 | 76.828 | 3,484 |
| 2025-05-12 | 83.310 | 84.790 | 83.310 | 83.310 | 76.828 | 2,238 |
| 2025-05-11 | 83.310 | 85.000 | 83.000 | 83.310 | 76.828 | 610 |
| 2025-05-08 | 83.310 | 84.990 | 83.100 | 83.310 | 76.828 | 1,626 |
| 2025-05-07 | 85.410 | 85.950 | 83.000 | 83.310 | 76.828 | 11,444 |
| 2025-05-06 | 85.410 | 85.990 | 83.600 | 85.410 | 78.765 | 2,071 |
| 2025-05-05 | 86.040 | 86.450 | 85.000 | 85.410 | 78.765 | 7,600 |
| 2025-05-04 | 86.000 | 86.500 | 85.150 | 86.040 | 79.346 | 9,544 |
| 2025-04-30 | 86.000 | 86.250 | 85.250 | 86.000 | 79.309 | 2,547 |
| 2025-04-29 | 86.250 | 86.800 | 85.000 | 86.000 | 79.309 | 33,905 |
| 2025-04-28 | 85.240 | 86.800 | 84.500 | 86.250 | 79.539 | 15,422 |
| 2025-04-27 | 84.350 | 86.000 | 82.130 | 85.240 | 78.608 | 21,731 |
| 2025-04-23 | 85.350 | 87.730 | 84.000 | 84.350 | 77.787 | 14,785 |
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.