Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt · Delayed Price · Currency is EGP 272.96
-7.04 (-2.51%)
At close: May 25, 2026
EGX:MBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 24, 2026 | 284.00 | 288.35 | 278.10 | 280.00 | 280.00 | -1.41% | 143,055 |
| May 21, 2026 | 290.45 | 295.00 | 284.00 | 284.00 | 284.00 | -2.22% | 187,507 |
| May 20, 2026 | 285.00 | 294.00 | 286.05 | 290.45 | 290.45 | 1.91% | 221,140 |
| May 19, 2026 | 275.00 | 285.00 | 275.05 | 285.00 | 285.00 | 3.64% | 324,647 |
| May 18, 2026 | 265.00 | 280.00 | 265.01 | 275.00 | 275.00 | 3.77% | 288,842 |
| May 17, 2026 | 263.00 | 266.97 | 262.02 | 265.00 | 265.00 | 0.76% | 99,601 |
| May 14, 2026 | 264.48 | 267.00 | 261.52 | 263.00 | 263.00 | -0.56% | 146,685 |
| May 13, 2026 | 266.00 | 269.48 | 263.25 | 264.48 | 264.48 | -0.57% | 138,681 |
| May 12, 2026 | 261.91 | 269.98 | 262.30 | 266.00 | 266.00 | 1.56% | 256,587 |
| May 11, 2026 | 261.87 | 264.00 | 261.87 | 261.91 | 261.91 | 0.02% | 90,219 |
| May 10, 2026 | 259.00 | 263.98 | 259.63 | 261.87 | 261.87 | 1.11% | 211,688 |
| May 6, 2026 | 261.00 | 264.96 | 259.00 | 259.00 | 259.00 | -0.77% | 190,373 |
| May 5, 2026 | 260.90 | 265.00 | 258.50 | 261.00 | 261.00 | 0.04% | 197,029 |
| May 4, 2026 | 264.60 | 267.93 | 260.10 | 260.90 | 260.90 | -1.40% | 112,385 |
| May 3, 2026 | 264.00 | 268.00 | 264.00 | 264.60 | 264.60 | 0.23% | 69,657 |
| Apr 30, 2026 | 270.90 | 272.00 | 263.20 | 264.00 | 264.00 | -2.55% | 151,983 |
| Apr 29, 2026 | 272.99 | 274.95 | 270.50 | 270.90 | 270.90 | -0.77% | 137,220 |
| Apr 28, 2026 | 274.95 | 276.68 | 272.22 | 272.99 | 272.99 | -0.71% | 45,132 |
| Apr 27, 2026 | 274.02 | 277.50 | 271.00 | 274.95 | 274.95 | 0.34% | 99,779 |
| Apr 26, 2026 | 268.00 | 274.02 | 268.50 | 274.02 | 274.02 | 2.25% | 85,246 |
| Apr 23, 2026 | 270.00 | 285.00 | 268.00 | 268.00 | 268.00 | -0.74% | 299,720 |
| Apr 22, 2026 | 256.01 | 300.00 | 270.00 | 270.00 | 270.00 | 5.46% | 230,209 |
| Apr 21, 2026 | 251.80 | 257.74 | 252.00 | 256.01 | 256.01 | 1.67% | 52,972 |
| Apr 20, 2026 | 254.01 | 255.00 | 251.07 | 251.80 | 251.80 | -0.87% | 37,039 |
| Apr 19, 2026 | 252.83 | 256.75 | 253.00 | 254.01 | 254.01 | 0.47% | 21,679 |
| Apr 16, 2026 | 253.39 | 259.79 | 252.51 | 252.83 | 252.83 | -0.22% | 86,268 |
| Apr 15, 2026 | 260.36 | 264.90 | 253.00 | 253.39 | 253.39 | -2.68% | 98,963 |
| Apr 14, 2026 | 248.41 | 262.00 | 249.00 | 260.36 | 260.36 | 4.81% | 69,655 |
| Apr 9, 2026 | 249.36 | 252.50 | 248.00 | 248.41 | 248.41 | -0.38% | 68,359 |
| Apr 8, 2026 | 249.02 | 252.93 | 249.02 | 249.36 | 249.36 | 0.14% | 31,104 |
| Apr 7, 2026 | 252.00 | 255.50 | 248.21 | 249.02 | 249.02 | -1.18% | 65,512 |
| Apr 6, 2026 | 250.99 | 256.99 | 250.07 | 252.00 | 252.00 | 0.40% | 19,505 |
| Apr 5, 2026 | 254.74 | 258.70 | 250.50 | 250.99 | 250.99 | -1.47% | 64,208 |
| Apr 2, 2026 | 255.00 | 259.50 | 254.00 | 254.74 | 254.74 | -0.10% | 18,659 |
| Apr 1, 2026 | 252.03 | 260.00 | 252.03 | 255.00 | 255.00 | 1.18% | 11,021 |
| Mar 31, 2026 | 253.91 | 257.00 | 251.50 | 252.03 | 252.03 | -0.74% | 19,946 |
| Mar 30, 2026 | 257.00 | 265.00 | 251.40 | 253.91 | 253.91 | -1.20% | 19,858 |
| Mar 29, 2026 | 263.70 | 270.00 | 251.16 | 257.00 | 257.00 | -2.54% | 14,716 |
| Mar 26, 2026 | 268.00 | 274.70 | 263.11 | 263.70 | 263.70 | -1.60% | 43,447 |
| Mar 25, 2026 | 270.08 | 274.90 | 267.51 | 268.00 | 268.00 | -0.77% | 19,857 |
| Mar 24, 2026 | 272.72 | 275.90 | 270.00 | 270.08 | 270.08 | -0.97% | 14,599 |
| Mar 18, 2026 | 273.59 | 275.00 | 271.25 | 272.72 | 272.72 | -0.32% | 2,584 |
| Mar 17, 2026 | 270.00 | 275.00 | 270.00 | 273.59 | 273.59 | 1.33% | 2,003 |
| Mar 16, 2026 | 270.81 | 274.00 | 267.00 | 270.00 | 270.00 | -0.30% | 10,050 |
| Mar 15, 2026 | 274.98 | 275.00 | 270.00 | 270.81 | 270.81 | -1.52% | 7,932 |
| Mar 12, 2026 | 274.71 | 276.94 | 273.00 | 274.98 | 274.98 | 0.10% | 35,880 |
| Mar 11, 2026 | 275.05 | 277.00 | 273.33 | 274.71 | 274.71 | -0.12% | 15,261 |
| Mar 10, 2026 | 273.34 | 277.00 | 272.40 | 275.05 | 275.05 | 0.63% | 14,095 |
| Mar 9, 2026 | 275.13 | 277.90 | 273.00 | 273.34 | 273.34 | -0.65% | 17,170 |
| Mar 8, 2026 | 273.58 | 278.00 | 274.00 | 275.13 | 275.13 | 0.57% | 12,740 |