Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt · Delayed Price · Currency is EGP 153.50
-1.70 (-1.10%)
At close: Sep 10, 2025
EGX:MBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 151.51 | 161.99 | 148.00 | 155.20 | 155.20 | 2.44% | 17,098 |
| Sep 8, 2025 | 149.90 | 159.45 | 150.00 | 151.51 | 151.51 | 1.07% | 4,414 |
| Sep 7, 2025 | 158.81 | 160.00 | 144.01 | 149.90 | 149.90 | -5.61% | 9,613 |
| Sep 3, 2025 | 160.67 | 162.40 | 157.00 | 158.81 | 158.81 | -1.16% | 4,233 |
| Sep 2, 2025 | 161.11 | 164.90 | 160.00 | 160.67 | 160.67 | -0.27% | 2,834 |
| Sep 1, 2025 | 159.07 | 162.00 | 159.01 | 161.11 | 161.11 | 1.28% | 9,255 |
| Aug 31, 2025 | 160.51 | 163.00 | 158.52 | 159.07 | 159.07 | -0.90% | 11,095 |
| Aug 28, 2025 | 159.19 | 162.50 | 157.80 | 160.51 | 160.51 | 0.83% | 17,919 |
| Aug 27, 2025 | 160.45 | 171.65 | 157.50 | 159.19 | 159.19 | -0.79% | 40,859 |
| Aug 26, 2025 | 169.00 | 169.79 | 160.00 | 160.45 | 160.45 | -5.06% | 18,258 |
| Aug 25, 2025 | 169.73 | 173.00 | 168.00 | 169.00 | 169.00 | -0.43% | 17,924 |
| Aug 24, 2025 | 160.95 | 170.44 | 162.02 | 169.73 | 169.73 | 5.46% | 18,564 |
| Aug 21, 2025 | 162.21 | 164.87 | 160.00 | 160.95 | 160.95 | -0.78% | 18,133 |
| Aug 20, 2025 | 171.96 | 175.89 | 160.00 | 162.21 | 162.21 | -5.67% | 43,554 |
| Aug 19, 2025 | 175.10 | 182.90 | 171.02 | 171.96 | 171.96 | -1.79% | 73,446 |
| Aug 18, 2025 | 172.25 | 179.99 | 172.00 | 175.10 | 175.10 | 1.65% | 73,847 |
| Aug 17, 2025 | 175.05 | 177.00 | 170.00 | 172.25 | 172.25 | -1.60% | 32,585 |
| Aug 14, 2025 | 176.67 | 184.00 | 174.14 | 175.05 | 175.05 | -0.92% | 67,857 |
| Aug 13, 2025 | 170.12 | 196.00 | 171.00 | 176.67 | 176.67 | 3.85% | 158,855 |
| Aug 12, 2025 | 163.59 | 177.00 | 163.06 | 170.12 | 170.12 | 3.99% | 37,114 |
| Aug 11, 2025 | 162.80 | 164.00 | 161.70 | 163.59 | 163.59 | 0.49% | 9,438 |
| Aug 10, 2025 | 159.82 | 164.99 | 159.12 | 162.80 | 162.80 | 1.86% | 18,220 |
| Aug 7, 2025 | 155.49 | 163.00 | 157.00 | 159.82 | 159.82 | 2.78% | 18,220 |
| Aug 6, 2025 | 160.59 | 165.30 | 155.00 | 155.49 | 155.49 | -3.18% | 38,331 |
| Aug 5, 2025 | 165.86 | 168.97 | 159.02 | 160.59 | 160.59 | -3.18% | 16,932 |
| Aug 4, 2025 | 160.26 | 166.97 | 157.00 | 165.86 | 165.86 | 3.49% | 53,630 |
| Aug 3, 2025 | 157.05 | 169.69 | 157.06 | 160.26 | 160.26 | 2.04% | 101,483 |
| Jul 31, 2025 | 160.06 | 180.90 | 155.80 | 157.05 | 157.05 | -1.88% | 224,907 |
| Jul 30, 2025 | 134.97 | 161.96 | 134.66 | 160.06 | 160.06 | 18.59% | 185,684 |
| Jul 29, 2025 | 135.02 | 141.40 | 134.05 | 134.97 | 134.97 | -0.04% | 28,359 |
| Jul 28, 2025 | 136.86 | 139.00 | 134.03 | 135.02 | 135.02 | -1.34% | 15,070 |
| Jul 27, 2025 | 137.74 | 140.00 | 136.40 | 136.86 | 136.86 | -0.64% | 14,263 |
| Jul 23, 2025 | 140.20 | 142.00 | 137.25 | 137.74 | 137.74 | -1.75% | 15,879 |
| Jul 22, 2025 | 135.01 | 149.00 | 136.12 | 140.20 | 140.20 | 3.84% | 41,369 |
| Jul 21, 2025 | 142.55 | 144.00 | 133.10 | 135.01 | 135.01 | -5.29% | 39,897 |
| Jul 20, 2025 | 133.84 | 160.60 | 135.00 | 142.55 | 142.55 | 6.51% | 153,260 |
| Jul 17, 2025 | 135.86 | 136.00 | 133.00 | 133.84 | 133.84 | -1.49% | 13,496 |
| Jul 16, 2025 | 141.04 | 137.89 | 135.00 | 135.86 | 135.86 | -3.67% | 16,528 |
| Jul 15, 2025 | 140.89 | 142.39 | 140.96 | 141.04 | 135.04 | 0.11% | 16,179 |
| Jul 14, 2025 | 139.22 | 142.99 | 138.17 | 140.89 | 134.90 | 1.20% | 22,142 |
| Jul 13, 2025 | 140.04 | 140.95 | 138.16 | 139.22 | 133.30 | -0.59% | 11,200 |
| Jul 10, 2025 | 140.47 | 142.39 | 140.00 | 140.04 | 134.08 | -0.31% | 15,302 |
| Jul 9, 2025 | 140.72 | 142.84 | 138.36 | 140.47 | 134.49 | -0.18% | 12,250 |
| Jul 7, 2025 | 141.75 | 143.60 | 138.00 | 140.72 | 134.73 | -0.73% | 29,933 |
| Jul 6, 2025 | 143.99 | 147.80 | 140.05 | 141.75 | 135.72 | -1.56% | 22,069 |
| Jul 2, 2025 | 139.05 | 144.70 | 138.00 | 143.99 | 137.87 | 3.55% | 30,540 |
| Jul 1, 2025 | 144.70 | 151.00 | 138.00 | 139.05 | 133.14 | -3.90% | 34,538 |
| Jun 30, 2025 | 148.59 | 148.98 | 143.00 | 144.70 | 138.54 | -2.62% | 24,366 |
| Jun 29, 2025 | 150.94 | 157.50 | 143.01 | 148.59 | 142.27 | -1.56% | 83,931 |
| Jun 25, 2025 | 139.19 | 153.50 | 136.15 | 150.94 | 144.52 | 8.44% | 97,836 |