Misr Beni Suef Cement historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	43.850	44.490	42.150	43.180	39.820	12,813
2024-10-23	46.150	47.000	40.350	43.850	40.438	98,249
2024-10-22	45.890	47.000	43.640	46.150	42.559	143,800
2024-10-21	42.440	47.500	42.200	45.890	42.320	3,760,087
2024-10-20	42.760	44.000	42.000	42.440	39.138	28,662
2024-10-17	43.050	44.600	42.040	42.760	39.433	25,635
2024-10-16	45.220	46.500	42.000	43.050	39.701	157,884
2024-10-15	40.980	47.700	40.980	45.220	41.702	128,483
2024-10-14	41.480	43.000	40.150	40.980	37.792	18,079
2024-10-13	41.750	42.250	40.150	41.480	38.253	20,128
2024-10-10	42.000	42.900	41.200	41.750	38.502	17,035
2024-10-09	41.770	43.290	39.220	42.000	38.732	21,117
2024-10-08	43.010	43.600	41.550	41.770	38.520	34,353
2024-10-07	42.950	44.000	41.500	43.010	39.664	13,345
2024-10-03	41.450	43.900	41.150	42.950	39.608	29,097
2024-10-02	42.080	42.400	40.510	41.450	38.225	32,286
2024-10-01	39.920	43.000	39.920	42.080	38.806	55,301
2024-09-30	41.410	41.970	38.000	39.920	36.814	13,540
2024-09-29	41.200	41.750	40.800	41.410	38.188	7,969
2024-09-26	41.280	41.910	40.600	41.200	37.995	8,532
2024-09-25	41.280	41.970	40.500	41.280	38.068	3,426
2024-09-24	40.850	42.300	40.500	41.280	38.068	17,142
2024-09-23	39.780	41.480	39.780	40.850	37.672	49,634
2024-09-22	39.910	42.500	37.500	39.780	36.685	72,650
2024-09-19	40.150	40.790	39.250	39.910	36.805	41,072
2024-09-18	40.010	40.800	40.000	40.150	37.026	58,334
2024-09-17	40.050	42.500	39.300	40.010	36.897	112,984
2024-09-16	40.000	40.800	39.900	40.050	36.934	19,290
2024-09-12	40.000	40.800	39.610	40.000	36.888	41,208
2024-09-11	39.690	40.390	39.150	40.000	36.888	304,448
2024-09-10	39.690	41.000	39.110	39.690	36.602	3,017
2024-09-09	40.340	40.600	39.100	39.690	36.602	8,706
2024-09-08	40.340	40.850	38.500	40.340	37.201	5,243
2024-09-05	39.830	41.000	39.410	40.340	37.201	10,812
2024-09-04	40.250	40.790	39.000	39.830	36.731	11,697
2024-09-03	40.250	41.250	39.990	40.250	37.118	5,961
2024-09-02	39.390	42.490	39.390	40.250	37.118	97,996
2024-09-01	42.310	43.190	37.530	39.390	36.325	10,003
2024-08-29	43.410	44.450	40.500	42.310	39.018	11,107
2024-08-28	43.410	44.660	42.710	43.410	40.033	4,692
2024-08-27	43.910	44.940	42.710	43.410	40.033	13,321
2024-08-26	45.860	46.900	42.660	43.910	40.494	18,629
2024-08-25	40.860	48.500	40.540	45.860	42.292	82,457
2024-08-22	40.570	42.500	40.000	40.860	37.681	39,965
2024-08-21	38.830	41.500	38.500	40.570	37.414	13,519
2024-08-20	38.600	39.990	38.020	38.830	35.809	12,164
2024-08-19	37.050	39.500	37.000	38.600	35.597	16,501
2024-08-18	37.100	39.000	32.600	37.050	34.167	10,074
2024-08-15	37.100	39.000	37.100	37.100	34.214	3,973
2024-08-14	37.100	38.130	37.050	37.100	34.214	3,410
2024-08-13	38.930	38.930	37.000	37.100	34.214	59,966
2024-08-12	38.930	38.930	37.760	38.930	35.901	1,755
2024-08-11	38.930	38.930	37.100	38.930	35.901	3,307
2024-08-08	38.930	39.770	37.010	38.930	35.901	586
2024-08-07	38.930	39.500	38.200	38.930	35.901	40
2024-08-06	38.930	40.180	38.000	38.930	35.901	1,032
2024-08-05	38.930	39.000	38.450	38.930	35.901	2,487
2024-08-04	38.930	39.690	38.660	38.930	35.901	2,824
2024-08-01	38.930	40.600	38.650	38.930	35.901	3,046
2024-07-31	38.930	39.500	38.000	38.930	35.901	3,125

← NewerPage 9 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.