Misr Beni Suef Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	62.500	64.630	61.200	62.600	57.730	29,864
2025-01-19	60.670	63.000	60.500	62.500	57.637	25,630
2025-01-16	57.120	61.000	57.120	60.670	55.950	43,986
2025-01-15	57.020	59.550	56.670	57.120	52.676	18,879
2025-01-14	56.480	60.490	55.510	57.020	52.584	25,002
2025-01-13	56.480	57.250	56.000	56.480	52.086	16,460
2025-01-12	57.480	58.600	55.580	56.480	52.086	8,192
2025-01-09	58.000	59.940	54.000	57.480	53.008	8,709
2025-01-08	57.910	60.900	56.060	58.000	53.487	18,312
2025-01-06	54.940	58.900	54.940	57.910	53.404	19,414
2025-01-05	54.940	57.240	54.940	54.940	50.665	4,438
2025-01-02	54.940	57.240	54.210	54.940	50.665	4,600
2024-12-31	54.640	57.350	52.370	54.940	50.665	7,270
2024-12-30	55.390	55.790	54.500	54.640	50.389	15,199
2024-12-29	55.270	56.400	54.500	55.390	51.080	21,493
2024-12-26	55.960	57.400	55.000	55.270	50.970	9,738
2024-12-25	56.230	57.400	55.000	55.960	51.606	0
2024-12-24	56.430	58.250	55.250	56.230	51.855	339,889
2024-12-23	57.660	58.790	56.340	56.430	52.040	5,654
2024-12-22	57.880	60.750	56.500	57.660	53.174	11,971
2024-12-19	56.810	60.000	55.200	57.880	53.377	35,256
2024-12-18	57.000	58.350	55.350	56.810	52.390	34,064
2024-12-17	57.000	59.000	56.800	57.000	52.565	5,199
2024-12-16	56.190	58.000	54.200	57.000	52.565	43,718
2024-12-15	57.370	58.420	54.500	56.190	51.818	23,582
2024-12-12	58.710	58.820	57.260	57.370	52.906	24,979
2024-12-11	58.150	59.810	53.000	58.710	54.142	21,575
2024-12-10	59.920	60.660	57.300	58.150	53.626	65,196
2024-12-09	61.090	61.950	59.400	59.920	55.258	61,511
2024-12-08	60.960	63.000	60.960	61.090	56.337	62,128
2024-12-05	62.030	63.960	60.350	60.960	56.217	116,487
2024-12-04	62.770	65.000	61.030	62.030	57.204	133,576
2024-12-03	58.630	65.000	57.000	62.770	57.886	273,163
2024-12-02	58.730	61.000	58.000	58.630	54.068	77,275
2024-12-01	52.950	62.900	52.250	58.730	54.161	119,381
2024-11-28	53.430	54.940	51.800	52.950	48.830	95,835
2024-11-27	49.850	54.550	49.510	53.430	49.273	145,438
2024-11-26	49.850	51.400	49.100	49.850	45.972	4,885
2024-11-25	50.650	50.980	48.250	49.850	45.972	21,317
2024-11-24	50.810	52.750	50.230	50.650	46.709	71,604
2024-11-21	48.590	56.000	47.500	50.810	46.857	156,174
2024-11-20	47.330	49.490	47.000	48.590	44.810	50,732
2024-11-19	47.020	49.990	46.000	47.330	43.648	144,048
2024-11-18	46.590	47.200	46.500	47.020	43.362	55,133
2024-11-17	46.620	46.800	46.510	46.590	42.965	17,742
2024-11-14	46.630	46.900	46.510	46.620	42.993	14,748
2024-11-13	46.930	47.500	46.250	46.630	43.002	123,721
2024-11-12	46.000	47.300	46.000	46.930	43.279	103,934
2024-11-11	46.040	46.410	45.800	46.000	42.421	63,993
2024-11-10	46.000	46.940	45.800	46.040	42.458	20,815
2024-11-07	46.210	46.650	46.000	46.000	42.421	39,311
2024-11-06	46.720	47.490	46.050	46.210	42.615	12,999
2024-11-05	47.100	48.000	46.120	46.720	43.085	47,454
2024-11-04	47.530	48.900	45.630	47.100	43.435	141,450
2024-11-03	42.480	48.900	42.480	47.530	43.832	4,016,310
2024-10-31	42.180	44.000	42.110	42.480	39.175	56,404
2024-10-30	42.830	43.440	42.000	42.180	38.898	19,112
2024-10-29	43.060	43.980	42.210	42.830	39.498	8,790
2024-10-28	43.050	43.990	42.000	43.060	39.710	29,521
2024-10-27	43.180	44.330	42.710	43.050	39.701	72,619

← NewerPage 8 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.