Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt · Delayed Price · Currency is EGP 252.01
+0.09 (0.04%)
At close: Jun 17, 2026
EGX:MBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 251.92 | 253.94 | 248.50 | 252.01 | 252.01 | 0.04% | 131,966 |
| Jun 16, 2026 | 271.52 | 254.99 | 251.57 | 251.92 | 251.92 | 0.16% | 142,152 |
| Jun 15, 2026 | 274.90 | 276.97 | 271.50 | 271.52 | 251.52 | -1.23% | 252,604 |
| Jun 14, 2026 | 271.99 | 276.99 | 272.53 | 274.90 | 254.65 | 1.07% | 150,950 |
| Jun 11, 2026 | 270.98 | 272.50 | 267.11 | 271.99 | 251.96 | 0.37% | 136,865 |
| Jun 10, 2026 | 275.75 | 277.85 | 270.13 | 270.98 | 251.02 | -1.73% | 112,400 |
| Jun 9, 2026 | 276.35 | 279.50 | 274.50 | 275.75 | 255.44 | -0.22% | 159,933 |
| Jun 8, 2026 | 270.70 | 279.00 | 270.99 | 276.35 | 255.99 | 2.09% | 234,494 |
| Jun 7, 2026 | 272.43 | 274.00 | 270.14 | 270.70 | 250.76 | -0.64% | 113,243 |
| Jun 4, 2026 | 272.22 | 272.90 | 270.00 | 272.43 | 252.36 | 0.08% | 127,435 |
| Jun 3, 2026 | 271.08 | 273.89 | 270.00 | 272.22 | 252.17 | 0.42% | 108,874 |
| Jun 2, 2026 | 268.93 | 274.80 | 269.10 | 271.08 | 251.11 | 0.80% | 88,081 |
| Jun 1, 2026 | 272.96 | 278.90 | 267.85 | 268.93 | 249.12 | -1.48% | 149,048 |
| May 25, 2026 | 280.00 | 281.00 | 271.05 | 272.96 | 252.85 | -2.51% | 293,588 |
| May 24, 2026 | 284.00 | 288.35 | 278.10 | 280.00 | 259.38 | -1.41% | 143,055 |
| May 21, 2026 | 290.45 | 295.00 | 284.00 | 284.00 | 263.08 | -2.22% | 187,507 |
| May 20, 2026 | 285.00 | 294.00 | 286.05 | 290.45 | 269.06 | 1.91% | 221,140 |
| May 19, 2026 | 275.00 | 285.00 | 275.05 | 285.00 | 264.01 | 3.64% | 324,647 |
| May 18, 2026 | 265.00 | 280.00 | 265.01 | 275.00 | 254.74 | 3.77% | 288,842 |
| May 17, 2026 | 263.00 | 266.97 | 262.02 | 265.00 | 245.48 | 0.76% | 99,601 |
| May 14, 2026 | 264.48 | 267.00 | 261.52 | 263.00 | 243.63 | -0.56% | 146,685 |
| May 13, 2026 | 266.00 | 269.48 | 263.25 | 264.48 | 245.00 | -0.57% | 138,681 |
| May 12, 2026 | 261.91 | 269.98 | 262.30 | 266.00 | 246.41 | 1.56% | 256,587 |
| May 11, 2026 | 261.87 | 264.00 | 261.87 | 261.91 | 242.62 | 0.02% | 90,219 |
| May 10, 2026 | 259.00 | 263.98 | 259.63 | 261.87 | 242.58 | 1.11% | 211,688 |
| May 6, 2026 | 261.00 | 264.96 | 259.00 | 259.00 | 239.92 | -0.77% | 190,373 |
| May 5, 2026 | 260.90 | 265.00 | 258.50 | 261.00 | 241.77 | 0.04% | 197,029 |
| May 4, 2026 | 264.60 | 267.93 | 260.10 | 260.90 | 241.68 | -1.40% | 112,385 |
| May 3, 2026 | 264.00 | 268.00 | 264.00 | 264.60 | 245.11 | 0.23% | 69,657 |
| Apr 30, 2026 | 270.90 | 272.00 | 263.20 | 264.00 | 244.55 | -2.55% | 151,983 |
| Apr 29, 2026 | 272.99 | 274.95 | 270.50 | 270.90 | 250.95 | -0.77% | 137,220 |
| Apr 28, 2026 | 274.95 | 276.68 | 272.22 | 272.99 | 252.88 | -0.71% | 45,132 |
| Apr 27, 2026 | 274.02 | 277.50 | 271.00 | 274.95 | 254.70 | 0.34% | 99,779 |
| Apr 26, 2026 | 268.00 | 274.02 | 268.50 | 274.02 | 253.84 | 2.25% | 85,246 |
| Apr 23, 2026 | 270.00 | 285.00 | 268.00 | 268.00 | 248.26 | -0.74% | 299,720 |
| Apr 22, 2026 | 256.01 | 300.00 | 270.00 | 270.00 | 250.11 | 5.46% | 230,209 |
| Apr 21, 2026 | 251.80 | 257.74 | 252.00 | 256.01 | 237.15 | 1.67% | 52,972 |
| Apr 20, 2026 | 254.01 | 255.00 | 251.07 | 251.80 | 233.25 | -0.87% | 37,039 |
| Apr 19, 2026 | 252.83 | 256.75 | 253.00 | 254.01 | 235.30 | 0.47% | 21,679 |
| Apr 16, 2026 | 253.39 | 259.79 | 252.51 | 252.83 | 234.21 | -0.22% | 86,268 |
| Apr 15, 2026 | 260.36 | 264.90 | 253.00 | 253.39 | 234.73 | -2.68% | 98,963 |
| Apr 14, 2026 | 248.41 | 262.00 | 249.00 | 260.36 | 241.18 | 4.81% | 69,655 |
| Apr 9, 2026 | 249.36 | 252.50 | 248.00 | 248.41 | 230.11 | -0.38% | 68,359 |
| Apr 8, 2026 | 249.02 | 252.93 | 249.02 | 249.36 | 230.99 | 0.14% | 31,104 |
| Apr 7, 2026 | 252.00 | 255.50 | 248.21 | 249.02 | 230.68 | -1.18% | 65,512 |
| Apr 6, 2026 | 250.99 | 256.99 | 250.07 | 252.00 | 233.44 | 0.40% | 19,505 |
| Apr 5, 2026 | 254.74 | 258.70 | 250.50 | 250.99 | 232.50 | -1.47% | 64,208 |
| Apr 2, 2026 | 255.00 | 259.50 | 254.00 | 254.74 | 235.98 | -0.10% | 18,659 |
| Apr 1, 2026 | 252.03 | 260.00 | 252.03 | 255.00 | 236.22 | 1.18% | 11,021 |
| Mar 31, 2026 | 253.91 | 257.00 | 251.50 | 252.03 | 233.47 | -0.74% | 19,946 |