Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt flag Egypt · Delayed Price · Currency is EGP
149.87
-0.13 (-0.09%)
At close: Oct 2, 2025

EGX:MBSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 2025163.59177.00163.06170.12170.123.99%37,114
Aug 11, 2025162.80164.00161.70163.59163.590.49%9,438
Aug 10, 2025159.82164.99159.12162.80162.801.86%18,220
Aug 7, 2025155.49163.00157.00159.82159.822.78%18,220
Aug 6, 2025160.59165.30155.00155.49155.49-3.18%38,331
Aug 5, 2025165.86168.97159.02160.59160.59-3.18%16,932
Aug 4, 2025160.26166.97157.00165.86165.863.49%53,630
Aug 3, 2025157.05169.69157.06160.26160.262.04%101,483
Jul 31, 2025160.06180.90155.80157.05157.05-1.88%224,907
Jul 30, 2025134.97161.96134.66160.06160.0618.59%185,684
Jul 29, 2025135.02141.40134.05134.97134.97-0.04%28,359
Jul 28, 2025136.86139.00134.03135.02135.02-1.34%15,070
Jul 27, 2025137.74140.00136.40136.86136.86-0.64%14,263
Jul 23, 2025140.20142.00137.25137.74137.74-1.75%15,879