Misr Beni Suef Cement historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 328.02 | 328.02 | 315.00 | 317.27 | 317.27 | 152,908 |
| 2026-10-21 | 337.10 | 344.99 | 327.00 | 330.00 | 330.00 | 191,008 |
| 2026-10-20 | 335.01 | 348.90 | 335.01 | 337.10 | 337.10 | 201,084 |
| 2026-10-19 | 333.17 | 339.94 | 315.00 | 334.83 | 334.83 | 154,826 |
| 2026-10-18 | 346.00 | 400.00 | 330.00 | 333.17 | 333.17 | 245,859 |
| 2026-10-15 | 339.10 | 348.00 | 335.60 | 346.00 | 346.00 | 130,687 |
| 2026-10-14 | 333.50 | 344.00 | 331.16 | 339.10 | 339.10 | 93,239 |
| 2026-10-13 | 348.02 | 358.00 | 317.21 | 333.50 | 333.50 | 215,252 |
| 2026-10-12 | 368.50 | 376.90 | 348.01 | 348.02 | 348.02 | 170,695 |
| 2026-10-11 | 377.00 | 401.98 | 361.66 | 368.50 | 368.50 | 400,433 |
| 2026-10-07 | 380.02 | 399.00 | 370.00 | 377.00 | 377.00 | 364,097 |
| 2026-10-06 | 404.75 | 404.75 | 380.02 | 380.02 | 380.02 | 465,359 |
| 2026-10-05 | 356.64 | 414.99 | 350.04 | 404.75 | 404.75 | 1,211,306 |
| 2026-10-04 | 306.98 | 356.64 | 306.98 | 356.64 | 356.64 | 471,868 |
| 2026-10-01 | 293.00 | 310.00 | 293.00 | 297.20 | 297.20 | 320,380 |
| 2026-09-30 | 300.38 | 302.99 | 288.00 | 290.13 | 290.13 | 92,531 |
| 2026-09-29 | 299.26 | 306.00 | 298.00 | 300.38 | 300.38 | 219,630 |
| 2026-09-28 | 323.39 | 326.00 | 295.22 | 299.26 | 299.26 | 76,462 |
| 2026-09-27 | 329.99 | 338.00 | 321.00 | 323.39 | 323.39 | 92,141 |
| 2026-09-24 | 339.49 | 348.00 | 325.00 | 329.99 | 329.99 | 107,420 |
| 2026-09-23 | 341.00 | 362.50 | 336.15 | 339.49 | 339.49 | 68,098 |
Page 1 of 1 · 21 trading days
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.