Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt flag Egypt · Delayed Price · Currency is EGP
176.73
+13.20 (8.07%)
At close: Oct 23, 2025

EGX:MBSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025163.53185.00169.00176.73176.738.07%344,348
Oct 22, 2025165.96172.00163.00163.53163.53-1.46%98,612
Oct 21, 2025165.39168.88161.00165.96165.960.34%35,408
Oct 20, 2025162.77166.85159.02165.39165.391.61%40,301
Oct 19, 2025164.27166.90162.17162.77162.77-0.91%30,190
Oct 16, 2025161.00165.90161.16164.27164.272.03%95,555
Oct 15, 2025155.00162.00154.03161.00161.003.87%420,035
Oct 14, 2025157.28159.89155.00155.00155.00-1.45%166,332
Oct 13, 2025162.67163.90156.00157.28157.28-3.31%145,555
Oct 12, 2025149.97163.60153.00162.67162.678.47%291,951
Oct 8, 2025149.11154.00149.01149.97149.970.58%24,153
Oct 7, 2025149.02150.00148.52149.11149.110.06%6,508
Oct 6, 2025151.46154.77149.00149.02149.02-1.61%23,879
Oct 5, 2025149.87159.00150.12151.46151.461.06%61,628
Oct 2, 2025150.00153.00149.51149.87149.87-0.09%43,934
Oct 1, 2025152.02154.88149.02150.00150.00-1.33%44,602
Sep 30, 2025152.94157.00151.06152.02152.02-0.60%28,145
Sep 29, 2025150.16153.00149.16152.94152.941.85%22,676
Sep 28, 2025148.56151.49149.00150.16150.161.08%4,790
Sep 25, 2025148.14152.00148.00148.56148.560.28%10,390
Sep 24, 2025148.45149.87147.26148.14148.14-0.21%2,604
Sep 23, 2025148.98149.99148.10148.45148.45-0.36%6,951
Sep 22, 2025148.68151.97148.51148.98148.980.20%49,579
Sep 21, 2025148.99152.00148.51148.68148.68-0.21%5,818
Sep 18, 2025149.88152.80148.50148.99148.99-0.59%5,820
Sep 17, 2025149.28152.87148.50149.88149.880.40%8,696
Sep 16, 2025152.01156.40148.10149.28149.28-1.80%47,460
Sep 15, 2025150.23163.00150.00152.01152.011.18%136,877
Sep 14, 2025151.06153.99150.02150.23150.23-0.55%22,730
Sep 11, 2025153.50156.12150.81151.06151.06-1.59%24,163
Sep 10, 2025155.20158.90149.00153.50153.50-1.10%3,007
Sep 9, 2025151.51161.99148.00155.20155.202.44%17,098
Sep 8, 2025149.90159.45150.00151.51151.511.07%4,414
Sep 7, 2025158.81160.00144.01149.90149.90-5.61%9,613
Sep 3, 2025160.67162.40157.00158.81158.81-1.16%4,233
Sep 2, 2025161.11164.90160.00160.67160.67-0.27%2,834
Sep 1, 2025159.07162.00159.01161.11161.111.28%9,255
Aug 31, 2025160.51163.00158.52159.07159.07-0.90%11,095
Aug 28, 2025159.19162.50157.80160.51160.510.83%17,919
Aug 27, 2025160.45171.65157.50159.19159.19-0.79%40,859
Aug 26, 2025169.00169.79160.00160.45160.45-5.06%18,258
Aug 25, 2025169.73173.00168.00169.00169.00-0.43%17,924
Aug 24, 2025160.95170.44162.02169.73169.735.46%18,564
Aug 21, 2025162.21164.87160.00160.95160.95-0.78%18,133
Aug 20, 2025171.96175.89160.00162.21162.21-5.67%43,554
Aug 19, 2025175.10182.90171.02171.96171.96-1.79%73,446
Aug 18, 2025172.25179.99172.00175.10175.101.65%73,847
Aug 17, 2025175.05177.00170.00172.25172.25-1.60%32,585
Aug 14, 2025176.67184.00174.14175.05175.05-0.92%67,857
Aug 13, 2025170.12196.00171.00176.67176.673.85%158,855