Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt · Delayed Price · Currency is EGP 341.30
-1.21 (-0.35%)
At close: Nov 12, 2026
EGX:MBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 342.51 | 346.98 | 336.65 | 341.30 | 341.30 | -0.35% | 84,503 |
| Nov 11, 2026 | 341.99 | 349.89 | 336.06 | 342.51 | 342.51 | 0.15% | 128,117 |
| Nov 10, 2026 | 336.48 | 344.00 | 336.05 | 341.99 | 341.99 | 1.64% | 97,717 |
| Nov 9, 2026 | 319.97 | 347.99 | 324.00 | 336.48 | 336.48 | 5.16% | 202,255 |
| Nov 8, 2026 | 322.00 | 321.00 | 315.00 | 319.97 | 319.97 | -0.63% | 87,923 |
| Nov 5, 2026 | 315.21 | 322.00 | 315.01 | 322.00 | 322.00 | 2.15% | 111,690 |
| Nov 4, 2026 | 311.02 | 319.98 | 313.10 | 315.21 | 315.21 | 1.35% | 174,551 |
| Nov 3, 2026 | 303.02 | 311.90 | 299.02 | 311.02 | 311.02 | 2.64% | 217,321 |
| Nov 2, 2026 | 299.01 | 319.11 | 294.88 | 303.02 | 303.02 | 1.34% | 377,041 |
| Nov 1, 2026 | 301.98 | 306.90 | 297.00 | 299.01 | 299.01 | -0.98% | 110,895 |
| Oct 29, 2026 | 297.00 | 304.94 | 293.60 | 301.98 | 301.98 | 1.68% | 133,489 |
| Oct 28, 2026 | 306.44 | 309.98 | 294.20 | 297.00 | 297.00 | -3.08% | 141,701 |
| Oct 27, 2026 | 281.31 | 309.00 | 285.50 | 306.44 | 306.44 | 8.93% | 188,388 |
| Oct 26, 2026 | 278.21 | 294.00 | 270.00 | 281.31 | 281.31 | 1.11% | 785,190 |
| Oct 25, 2026 | 317.27 | 316.00 | 262.00 | 278.21 | 278.21 | -12.31% | 157,019 |
| Oct 22, 2026 | 330.00 | 328.02 | 315.00 | 317.27 | 317.27 | -3.86% | 152,908 |
| Oct 21, 2026 | 337.10 | 344.99 | 327.00 | 330.00 | 330.00 | -2.11% | 191,008 |
| Oct 20, 2026 | 334.83 | 348.90 | 335.01 | 337.10 | 337.10 | 0.68% | 201,084 |
| Oct 19, 2026 | 333.17 | 339.94 | 315.00 | 334.83 | 334.83 | 0.50% | 154,826 |
| Oct 18, 2026 | 346.00 | 400.00 | 330.00 | 333.17 | 333.17 | -3.71% | 245,859 |
| Oct 15, 2026 | 339.10 | 348.00 | 335.60 | 346.00 | 346.00 | 2.03% | 130,687 |
| Oct 14, 2026 | 333.50 | 344.00 | 331.16 | 339.10 | 339.10 | 1.68% | 93,239 |
| Oct 13, 2026 | 348.02 | 358.00 | 317.21 | 333.50 | 333.50 | -4.17% | 215,252 |
| Oct 12, 2026 | 368.50 | 376.90 | 348.01 | 348.02 | 348.02 | -5.56% | 170,695 |
| Oct 11, 2026 | 377.00 | 401.98 | 361.66 | 368.50 | 368.50 | -2.25% | 400,433 |
| Oct 7, 2026 | 380.02 | 399.00 | 370.00 | 377.00 | 377.00 | -0.79% | 364,097 |
| Oct 6, 2026 | 404.75 | 404.75 | 380.02 | 380.02 | 380.02 | -6.11% | 465,359 |
| Oct 5, 2026 | 356.64 | 414.99 | 350.04 | 404.75 | 404.75 | 13.49% | 1,211,306 |
| Oct 4, 2026 | 297.20 | 356.64 | 306.98 | 356.64 | 356.64 | 20.00% | 471,868 |
| Oct 1, 2026 | 290.13 | 310.00 | 293.00 | 297.20 | 297.20 | 2.44% | 320,380 |
| Sep 30, 2026 | 300.38 | 302.99 | 288.00 | 290.13 | 290.13 | -3.41% | 92,531 |
| Sep 29, 2026 | 299.26 | 306.00 | 298.00 | 300.38 | 300.38 | 0.37% | 219,630 |
| Sep 28, 2026 | 323.39 | 326.00 | 295.22 | 299.26 | 299.26 | -7.46% | 76,462 |
| Sep 27, 2026 | 329.99 | 338.00 | 321.00 | 323.39 | 323.39 | -2.00% | 92,141 |
| Sep 24, 2026 | 339.49 | 348.00 | 325.00 | 329.99 | 329.99 | -2.80% | 107,420 |
| Sep 23, 2026 | 341.00 | 362.50 | 336.15 | 339.49 | 339.49 | -0.44% | 68,098 |
| Sep 22, 2026 | 350.00 | 354.00 | 333.33 | 341.00 | 341.00 | -2.57% | 61,346 |
| Sep 21, 2026 | 364.19 | 369.98 | 340.66 | 350.00 | 350.00 | -3.90% | 94,225 |
| Sep 20, 2026 | 372.00 | 379.80 | 360.00 | 364.19 | 364.19 | -2.10% | 56,180 |
| Sep 17, 2026 | 377.03 | 383.50 | 372.00 | 372.00 | 372.00 | -1.33% | 39,331 |
| Sep 16, 2026 | 377.02 | 388.84 | 375.50 | 377.03 | 377.03 | - | 117,568 |
| Sep 15, 2026 | 397.46 | 396.99 | 375.00 | 377.02 | 377.02 | -5.14% | 85,314 |
| Sep 14, 2026 | 409.21 | 409.00 | 385.05 | 397.46 | 397.46 | -2.87% | 45,420 |
| Sep 13, 2026 | 417.98 | 417.49 | 408.00 | 409.21 | 409.21 | -2.10% | 28,897 |
| Sep 10, 2026 | 424.77 | 426.89 | 409.20 | 417.98 | 417.98 | -1.60% | 39,744 |
| Sep 9, 2026 | 410.06 | 425.00 | 410.07 | 424.77 | 424.77 | 3.59% | 430,808 |
| Sep 8, 2026 | 427.98 | 428.48 | 408.00 | 410.06 | 410.06 | -4.19% | 34,730 |
| Sep 7, 2026 | 404.02 | 427.98 | 404.11 | 427.98 | 427.98 | 5.93% | 85,583 |
| Sep 6, 2026 | 418.00 | 423.00 | 403.00 | 404.02 | 404.02 | -3.34% | 94,218 |
| Sep 3, 2026 | 435.00 | 438.99 | 415.11 | 418.00 | 418.00 | -3.91% | 96,398 |