Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt · Delayed Price · Currency is EGP 280.01
+3.83 (1.39%)
At close: Feb 23, 2026
EGX:MBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 276.18 | 285.00 | 275.00 | 280.01 | 280.01 | 1.39% | 22,859 |
| Feb 22, 2026 | 282.85 | 285.00 | 270.10 | 276.18 | 276.18 | -2.36% | 39,728 |
| Feb 19, 2026 | 288.89 | 290.99 | 271.00 | 282.85 | 282.85 | -2.09% | 18,578 |
| Feb 18, 2026 | 282.46 | 295.00 | 282.05 | 288.89 | 288.89 | 2.28% | 70,964 |
| Feb 17, 2026 | 286.96 | 289.00 | 280.05 | 282.46 | 282.46 | -1.57% | 42,890 |
| Feb 16, 2026 | 288.88 | 291.98 | 286.02 | 286.96 | 286.96 | -0.66% | 15,911 |
| Feb 15, 2026 | 282.72 | 290.00 | 282.00 | 288.88 | 288.88 | 2.18% | 12,311 |
| Feb 12, 2026 | 284.47 | 288.50 | 277.00 | 282.72 | 282.72 | -0.62% | 11,700 |
| Feb 11, 2026 | 291.78 | 296.77 | 283.13 | 284.47 | 284.47 | -2.51% | 16,667 |
| Feb 10, 2026 | 294.65 | 298.93 | 289.10 | 291.78 | 291.78 | -0.97% | 18,259 |
| Feb 9, 2026 | 280.14 | 302.00 | 281.00 | 294.65 | 294.65 | 5.18% | 104,516 |
| Feb 8, 2026 | 276.02 | 285.00 | 274.01 | 280.14 | 280.14 | 1.49% | 21,814 |
| Feb 5, 2026 | 275.44 | 277.90 | 272.50 | 276.02 | 276.02 | 0.21% | 5,947 |
| Feb 4, 2026 | 275.27 | 278.99 | 275.00 | 275.44 | 275.44 | 0.06% | 12,982 |
| Feb 3, 2026 | 274.60 | 279.00 | 272.02 | 275.27 | 275.27 | 0.24% | 8,678 |
| Feb 2, 2026 | 274.48 | 280.00 | 273.50 | 274.60 | 274.60 | 0.04% | 10,498 |
| Feb 1, 2026 | 266.13 | 281.40 | 267.01 | 274.48 | 274.48 | 3.14% | 62,347 |
| Jan 28, 2026 | 266.27 | 272.00 | 265.80 | 266.13 | 266.13 | -0.05% | 7,261 |
| Jan 27, 2026 | 265.64 | 273.00 | 265.70 | 266.27 | 266.27 | 0.24% | 8,524 |
| Jan 26, 2026 | 267.74 | 271.00 | 265.14 | 265.64 | 265.64 | -0.78% | 4,698 |
| Jan 25, 2026 | 270.53 | 273.95 | 263.05 | 267.74 | 267.74 | -1.03% | 6,852 |
| Jan 22, 2026 | 269.80 | 274.49 | 269.00 | 270.53 | 270.53 | 0.27% | 5,492 |
| Jan 21, 2026 | 265.78 | 277.00 | 262.50 | 269.80 | 269.80 | 1.51% | 38,261 |
| Jan 20, 2026 | 269.22 | 274.00 | 265.00 | 265.78 | 265.78 | -1.28% | 27,257 |
| Jan 19, 2026 | 262.21 | 274.90 | 265.00 | 269.22 | 269.22 | 2.67% | 38,366 |
| Jan 18, 2026 | 247.61 | 266.00 | 251.00 | 262.21 | 262.21 | 5.90% | 26,927 |
| Jan 15, 2026 | 243.84 | 252.89 | 244.75 | 247.61 | 247.61 | 1.55% | 11,984 |
| Jan 14, 2026 | 254.24 | 257.95 | 242.00 | 243.84 | 243.84 | -4.09% | 47,929 |
| Jan 13, 2026 | 262.03 | 269.98 | 253.00 | 254.24 | 254.24 | -2.97% | 19,019 |
| Jan 12, 2026 | 262.76 | 269.90 | 255.51 | 262.03 | 262.03 | -0.28% | 5,101,031 |
| Jan 11, 2026 | 266.18 | 276.00 | 262.10 | 262.76 | 262.76 | -1.28% | 15,174 |
| Jan 8, 2026 | 280.50 | 280.00 | 259.00 | 266.18 | 266.18 | -5.11% | 10,611 |
| Jan 6, 2026 | 279.01 | 281.99 | 275.00 | 280.50 | 280.50 | 0.53% | 115,765 |
| Jan 5, 2026 | 278.29 | 284.99 | 271.01 | 279.01 | 279.01 | 0.26% | 119,278 |
| Jan 4, 2026 | 267.01 | 288.00 | 265.15 | 278.29 | 278.29 | 4.22% | 76,888 |
| Dec 31, 2025 | 262.65 | 269.00 | 260.11 | 267.01 | 267.01 | 1.66% | 37,221 |
| Dec 30, 2025 | 266.02 | 268.00 | 258.10 | 262.65 | 262.65 | -1.27% | 42,339 |
| Dec 29, 2025 | 262.01 | 274.63 | 260.01 | 266.02 | 266.02 | 1.53% | 82,781 |
| Dec 28, 2025 | 249.51 | 267.90 | 248.20 | 262.01 | 262.01 | 5.01% | 101,618 |
| Dec 25, 2025 | 248.52 | 252.95 | 248.02 | 249.51 | 249.51 | 0.40% | 30,895 |
| Dec 24, 2025 | 240.05 | 253.96 | 240.08 | 248.52 | 248.52 | 3.53% | 70,005 |
| Dec 23, 2025 | 231.93 | 240.05 | 232.00 | 240.05 | 240.05 | 3.50% | 87,181 |
| Dec 22, 2025 | 225.93 | 233.97 | 225.50 | 231.93 | 231.93 | 2.66% | 46,551 |
| Dec 21, 2025 | 227.79 | 229.00 | 225.45 | 225.93 | 225.93 | -0.82% | 11,445 |
| Dec 18, 2025 | 228.19 | 230.49 | 225.14 | 227.79 | 227.79 | -0.18% | 10,303 |
| Dec 17, 2025 | 225.02 | 234.00 | 224.99 | 228.19 | 228.19 | 1.41% | 59,508 |
| Dec 16, 2025 | 226.38 | 227.99 | 224.19 | 225.02 | 225.02 | -0.60% | 10,123 |
| Dec 15, 2025 | 224.94 | 230.95 | 223.81 | 226.38 | 226.38 | 0.64% | 23,935 |
| Dec 14, 2025 | 226.23 | 228.74 | 224.12 | 224.94 | 224.94 | -0.57% | 20,400 |
| Dec 11, 2025 | 227.03 | 231.98 | 225.00 | 226.23 | 226.23 | -0.35% | 42,184 |