Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt · Delayed Price · Currency is EGP 176.73
+13.20 (8.07%)
At close: Oct 23, 2025
EGX:MBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 22, 2025 | 148.68 | 151.97 | 148.51 | 148.98 | 148.98 | 0.20% | 49,579 |
| Sep 21, 2025 | 148.99 | 152.00 | 148.51 | 148.68 | 148.68 | -0.21% | 5,818 |
| Sep 18, 2025 | 149.88 | 152.80 | 148.50 | 148.99 | 148.99 | -0.59% | 5,820 |
| Sep 17, 2025 | 149.28 | 152.87 | 148.50 | 149.88 | 149.88 | 0.40% | 8,696 |
| Sep 16, 2025 | 152.01 | 156.40 | 148.10 | 149.28 | 149.28 | -1.80% | 47,460 |
| Sep 15, 2025 | 150.23 | 163.00 | 150.00 | 152.01 | 152.01 | 1.18% | 136,877 |
| Sep 14, 2025 | 151.06 | 153.99 | 150.02 | 150.23 | 150.23 | -0.55% | 22,730 |
| Sep 11, 2025 | 153.50 | 156.12 | 150.81 | 151.06 | 151.06 | -1.59% | 24,163 |
| Sep 10, 2025 | 155.20 | 158.90 | 149.00 | 153.50 | 153.50 | -1.10% | 3,007 |
| 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 |