Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt · Delayed Price · Currency is EGP 222.94
-5.25 (-2.30%)
At close: Dec 2, 2025
EGX:MBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 228.19 | 232.00 | 222.01 | 222.94 | 222.94 | -2.30% | 27,370 |
| Dec 1, 2025 | 232.21 | 236.90 | 227.00 | 228.19 | 228.19 | -1.73% | 35,206 |
| Nov 30, 2025 | 239.78 | 242.50 | 230.05 | 232.21 | 232.21 | -3.16% | 36,230 |
| Nov 27, 2025 | 221.29 | 242.94 | 221.35 | 239.78 | 239.78 | 8.36% | 204,381 |
| Nov 26, 2025 | 217.64 | 230.00 | 215.15 | 221.29 | 221.29 | 1.68% | 71,738 |
| Nov 25, 2025 | 221.96 | 227.00 | 216.00 | 217.64 | 217.64 | -1.95% | 35,233 |
| Nov 24, 2025 | 229.79 | 232.99 | 220.11 | 221.96 | 221.96 | -3.41% | 43,177 |
| Nov 23, 2025 | 231.50 | 236.00 | 227.62 | 229.79 | 229.79 | -0.74% | 115,834 |
| Nov 20, 2025 | 228.10 | 244.50 | 228.10 | 231.50 | 231.50 | 1.49% | 217,489 |
| Nov 19, 2025 | 231.04 | 237.97 | 225.00 | 228.10 | 228.10 | -1.27% | 162,494 |
| Nov 18, 2025 | 240.50 | 244.90 | 229.75 | 231.04 | 231.04 | -3.93% | 83,721 |
| Nov 17, 2025 | 250.01 | 257.33 | 238.01 | 240.50 | 240.50 | -3.80% | 204,636 |
| Nov 16, 2025 | 264.59 | 275.70 | 241.00 | 250.01 | 250.01 | -5.51% | 169,387 |
| Nov 13, 2025 | 230.40 | 276.48 | 245.01 | 264.59 | 264.59 | 14.84% | 389,027 |
| Nov 12, 2025 | 192.00 | 230.40 | 192.00 | 230.40 | 230.40 | 20.00% | 449,963 |
| Nov 11, 2025 | 182.89 | 192.00 | 180.00 | 192.00 | 192.00 | 4.98% | 155,306 |
| Nov 10, 2025 | 188.29 | 193.00 | 180.25 | 182.89 | 182.89 | -2.87% | 367,358 |
| Nov 9, 2025 | 166.94 | 188.88 | 165.02 | 188.29 | 188.29 | 12.79% | 619,967 |
| Nov 6, 2025 | 163.06 | 167.40 | 162.70 | 166.94 | 166.94 | 2.38% | 64,343 |
| Nov 5, 2025 | 166.40 | 169.00 | 161.00 | 163.06 | 163.06 | -2.01% | 64,006 |
| Nov 4, 2025 | 167.57 | 170.00 | 166.01 | 166.40 | 166.40 | -0.70% | 28,600 |
| Nov 3, 2025 | 166.63 | 168.85 | 164.00 | 167.57 | 167.57 | 0.56% | 30,192 |
| Nov 2, 2025 | 169.86 | 172.20 | 165.20 | 166.63 | 166.63 | -1.90% | 44,900 |
| Oct 30, 2025 | 169.88 | 170.99 | 168.70 | 169.86 | 169.86 | -0.01% | 33,474 |
| Oct 29, 2025 | 170.66 | 171.45 | 168.56 | 169.88 | 169.88 | -0.46% | 54,820 |
| Oct 28, 2025 | 171.34 | 173.00 | 168.05 | 170.66 | 170.66 | -0.40% | 34,730 |
| Oct 27, 2025 | 171.20 | 173.89 | 170.26 | 171.34 | 171.34 | 0.08% | 83,839 |
| Oct 26, 2025 | 176.73 | 181.00 | 171.12 | 171.20 | 171.20 | -3.13% | 152,002 |
| Oct 23, 2025 | 163.53 | 185.00 | 169.00 | 176.73 | 176.73 | 8.07% | 344,348 |
| Oct 22, 2025 | 165.96 | 172.00 | 163.00 | 163.53 | 163.53 | -1.46% | 98,612 |
| Oct 21, 2025 | 165.39 | 168.88 | 161.00 | 165.96 | 165.96 | 0.34% | 35,408 |
| Oct 20, 2025 | 162.77 | 166.85 | 159.02 | 165.39 | 165.39 | 1.61% | 40,301 |
| Oct 19, 2025 | 164.27 | 166.90 | 162.17 | 162.77 | 162.77 | -0.91% | 30,190 |
| Oct 16, 2025 | 161.00 | 165.90 | 161.16 | 164.27 | 164.27 | 2.03% | 95,555 |
| Oct 15, 2025 | 155.00 | 162.00 | 154.03 | 161.00 | 161.00 | 3.87% | 420,035 |
| Oct 14, 2025 | 157.28 | 159.89 | 155.00 | 155.00 | 155.00 | -1.45% | 166,332 |
| Oct 13, 2025 | 162.67 | 163.90 | 156.00 | 157.28 | 157.28 | -3.31% | 145,555 |
| Oct 12, 2025 | 149.97 | 163.60 | 153.00 | 162.67 | 162.67 | 8.47% | 291,951 |
| Oct 8, 2025 | 149.11 | 154.00 | 149.01 | 149.97 | 149.97 | 0.58% | 24,153 |
| Oct 7, 2025 | 149.02 | 150.00 | 148.52 | 149.11 | 149.11 | 0.06% | 6,508 |
| Oct 6, 2025 | 151.46 | 154.77 | 149.00 | 149.02 | 149.02 | -1.61% | 23,879 |
| Oct 5, 2025 | 149.87 | 159.00 | 150.12 | 151.46 | 151.46 | 1.06% | 61,628 |
| Oct 2, 2025 | 150.00 | 153.00 | 149.51 | 149.87 | 149.87 | -0.09% | 43,934 |
| Oct 1, 2025 | 152.02 | 154.88 | 149.02 | 150.00 | 150.00 | -1.33% | 44,602 |
| Sep 30, 2025 | 152.94 | 157.00 | 151.06 | 152.02 | 152.02 | -0.60% | 28,145 |
| Sep 29, 2025 | 150.16 | 153.00 | 149.16 | 152.94 | 152.94 | 1.85% | 22,676 |
| Sep 28, 2025 | 148.56 | 151.49 | 149.00 | 150.16 | 150.16 | 1.08% | 4,790 |
| Sep 25, 2025 | 148.14 | 152.00 | 148.00 | 148.56 | 148.56 | 0.28% | 10,390 |
| Sep 24, 2025 | 148.45 | 149.87 | 147.26 | 148.14 | 148.14 | -0.21% | 2,604 |
| Sep 23, 2025 | 148.98 | 149.99 | 148.10 | 148.45 | 148.45 | -0.36% | 6,951 |