Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt · Delayed Price · Currency is EGP 155.49
-5.10 (-3.18%)
At close: Aug 6, 2025
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 133.00 | 144.98 | 133.00 | 139.19 | 133.27 | 4.65% | 56,050 |
| Jun 23, 2025 | 138.98 | 147.75 | 133.00 | 133.00 | 127.34 | -4.30% | 36,956 |
| Jun 22, 2025 | 138.35 | 149.50 | 123.00 | 138.98 | 133.07 | 0.46% | 38,702 |
| Jun 19, 2025 | 152.51 | 158.49 | 136.00 | 138.35 | 132.46 | -9.28% | 72,814 |
| Jun 18, 2025 | 164.95 | 175.00 | 150.24 | 152.51 | 146.02 | -7.54% | 101,249 |
| Jun 17, 2025 | 146.59 | 173.49 | 155.00 | 164.95 | 157.93 | 12.52% | 114,891 |
| Jun 16, 2025 | 122.16 | 146.59 | 122.20 | 146.59 | 140.35 | 20.00% | 101,615 |
| Jun 15, 2025 | 131.34 | 128.25 | 118.00 | 122.16 | 116.96 | -6.99% | 28,599 |
| Jun 12, 2025 | 126.66 | 141.00 | 127.00 | 131.34 | 125.75 | 3.69% | 73,261 |
| Jun 11, 2025 | 122.69 | 127.00 | 122.25 | 126.66 | 121.27 | 3.24% | 15,613 |
| Jun 10, 2025 | 121.32 | 125.01 | 121.25 | 122.69 | 117.47 | 1.13% | 8,969 |
| Jun 4, 2025 | 124.39 | 127.50 | 120.01 | 121.32 | 116.16 | -2.47% | 8,266 |
| Jun 3, 2025 | 118.05 | 129.88 | 117.50 | 124.39 | 119.10 | 5.37% | 62,538 |
| Jun 2, 2025 | 119.29 | 123.90 | 117.00 | 118.05 | 113.03 | -1.04% | 33,615 |
| Jun 1, 2025 | 110.93 | 133.10 | 114.62 | 119.29 | 114.22 | 7.54% | 66,183 |
| May 29, 2025 | 92.51 | 111.01 | 93.99 | 110.93 | 106.21 | 19.91% | 84,411 |
| May 28, 2025 | 91.22 | 96.00 | 92.48 | 92.51 | 88.58 | 1.41% | 33,485 |
| May 27, 2025 | 96.10 | 97.50 | 87.01 | 91.22 | 87.34 | -5.08% | 27,867 |
| May 26, 2025 | 92.10 | 97.00 | 91.30 | 96.10 | 92.01 | 4.34% | 26,793 |
| May 25, 2025 | 91.48 | 94.50 | 90.05 | 92.10 | 88.18 | 0.68% | 4,543 |
| May 22, 2025 | 87.98 | 98.99 | 85.10 | 91.48 | 87.59 | 3.98% | 16,937 |
| May 21, 2025 | 84.14 | 90.00 | 84.00 | 87.98 | 84.24 | 4.56% | 8,537 |
| May 20, 2025 | 84.14 | 85.90 | 83.65 | 84.14 | 80.56 | - | 1,204 |