Misr Beni Suef Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-22 | 84.470 | 88.900 | 84.000 | 85.350 | 78.709 | 35,991 |
| 2025-04-17 | 78.480 | 89.900 | 78.480 | 84.470 | 77.898 | 123,192 |
| 2025-04-16 | 75.960 | 80.000 | 75.000 | 78.480 | 72.374 | 28,947 |
| 2025-04-15 | 75.960 | 76.900 | 74.010 | 75.960 | 70.050 | 1,080 |
| 2025-04-14 | 76.810 | 76.810 | 73.760 | 75.960 | 70.050 | 131,931 |
| 2025-04-13 | 76.810 | 77.000 | 73.610 | 76.810 | 70.834 | 457 |
| 2025-04-10 | 75.000 | 77.980 | 73.500 | 76.810 | 70.834 | 10,526 |
| 2025-04-09 | 75.000 | 75.890 | 70.300 | 75.000 | 69.165 | 107,814 |
| 2025-04-08 | 72.170 | 75.000 | 72.100 | 75.000 | 69.165 | 100,948 |
| 2025-04-07 | 73.500 | 75.000 | 71.250 | 72.170 | 66.555 | 11,152 |
| 2025-04-06 | 75.000 | 75.000 | 73.010 | 73.500 | 67.781 | 21,058 |
| 2025-04-03 | 75.000 | 77.000 | 73.950 | 75.000 | 69.165 | 173,191 |
| 2025-03-27 | 75.000 | 76.000 | 73.740 | 75.000 | 69.165 | 518,640 |
| 2025-03-26 | 75.000 | 75.990 | 73.700 | 75.000 | 69.165 | 311 |
| 2025-03-25 | 75.000 | 76.000 | 73.620 | 75.000 | 69.165 | 2,205 |
| 2025-03-24 | 75.000 | 76.900 | 73.420 | 75.000 | 69.165 | 15,627 |
| 2025-03-23 | 75.500 | 77.090 | 72.150 | 75.000 | 69.165 | 105,779 |
| 2025-03-20 | 75.860 | 77.100 | 75.400 | 75.500 | 69.626 | 26,801 |
| 2025-03-19 | 75.860 | 77.890 | 75.500 | 75.860 | 69.958 | 2,312 |
| 2025-03-18 | 76.860 | 77.490 | 75.400 | 75.860 | 69.958 | 14,683 |
| 2025-03-17 | 78.470 | 79.950 | 76.510 | 76.860 | 70.880 | 12,962 |
| 2025-03-16 | 77.510 | 80.000 | 77.510 | 78.470 | 72.365 | 147,292 |
| 2025-03-13 | 77.130 | 78.750 | 77.000 | 77.510 | 71.479 | 70,138 |
| 2025-03-12 | 75.500 | 77.650 | 72.520 | 77.130 | 71.129 | 75,196 |
| 2025-03-11 | 75.320 | 75.990 | 74.100 | 75.500 | 69.626 | 64,299 |
| 2025-03-10 | 74.650 | 75.600 | 73.600 | 75.320 | 69.460 | 32,548 |
| 2025-03-09 | 74.060 | 75.500 | 73.920 | 74.650 | 68.842 | 7,256 |
| 2025-03-06 | 74.000 | 74.400 | 73.510 | 74.060 | 68.298 | 4,160 |
| 2025-03-05 | 72.990 | 74.500 | 72.990 | 74.000 | 68.243 | 125,310 |
| 2025-03-04 | 73.000 | 74.500 | 72.400 | 72.990 | 67.311 | 18,160 |
| 2025-03-03 | 72.970 | 77.000 | 71.000 | 73.000 | 67.320 | 98,635 |
| 2025-03-02 | 72.920 | 75.970 | 66.660 | 72.970 | 67.293 | 5,641 |
| 2025-02-27 | 73.160 | 74.200 | 72.400 | 72.920 | 67.247 | 21,572 |
| 2025-02-26 | 72.380 | 74.840 | 71.760 | 73.160 | 67.468 | 34,697 |
| 2025-02-25 | 72.630 | 75.000 | 72.010 | 72.380 | 66.749 | 8,602 |
| 2025-02-24 | 74.000 | 75.000 | 72.000 | 72.630 | 66.979 | 69,376 |
| 2025-02-23 | 76.070 | 78.690 | 73.000 | 74.000 | 68.243 | 63,438 |
| 2025-02-20 | 76.560 | 77.250 | 74.550 | 76.070 | 70.151 | 6,378 |
| 2025-02-19 | 73.420 | 82.500 | 71.150 | 76.560 | 70.603 | 23,677 |
| 2025-02-18 | 72.560 | 74.000 | 71.510 | 73.420 | 67.708 | 15,517 |
| 2025-02-17 | 72.990 | 73.000 | 70.660 | 72.560 | 66.915 | 4,547 |
| 2025-02-16 | 71.930 | 73.000 | 69.500 | 72.990 | 67.311 | 6,373 |
| 2025-02-13 | 71.760 | 72.000 | 71.260 | 71.930 | 66.334 | 12,378 |
| 2025-02-12 | 71.760 | 72.900 | 70.600 | 71.760 | 66.177 | 589 |
| 2025-02-11 | 73.230 | 73.600 | 71.010 | 71.760 | 66.177 | 7,058 |
| 2025-02-10 | 72.200 | 74.980 | 72.200 | 73.230 | 67.532 | 10,652 |
| 2025-02-09 | 73.780 | 73.780 | 70.760 | 72.200 | 66.583 | 4,287 |
| 2025-02-06 | 73.680 | 74.470 | 73.000 | 73.780 | 68.040 | 13,483 |
| 2025-02-05 | 73.610 | 74.550 | 72.500 | 73.680 | 67.947 | 17,866 |
| 2025-02-04 | 73.780 | 74.590 | 70.200 | 73.610 | 67.883 | 19,076 |
| 2025-02-03 | 75.490 | 78.980 | 73.400 | 73.780 | 68.040 | 20,677 |
| 2025-02-02 | 74.280 | 82.000 | 74.280 | 75.490 | 69.617 | 30,311 |
| 2025-01-30 | 73.150 | 77.100 | 72.200 | 74.280 | 68.501 | 19,054 |
| 2025-01-29 | 68.550 | 78.500 | 68.500 | 73.150 | 67.459 | 59,415 |
| 2025-01-28 | 68.010 | 71.640 | 65.000 | 68.550 | 63.217 | 57,029 |
| 2025-01-27 | 61.770 | 73.470 | 59.900 | 68.010 | 62.719 | 153,080 |
| 2025-01-26 | 62.120 | 63.500 | 60.130 | 61.770 | 56.964 | 10,520 |
| 2025-01-23 | 62.690 | 64.000 | 61.180 | 62.120 | 57.287 | 14,616 |
| 2025-01-22 | 64.880 | 65.000 | 60.550 | 62.690 | 57.813 | 48,965 |
| 2025-01-21 | 62.600 | 67.700 | 62.500 | 64.880 | 59.832 | 43,482 |
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.