Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt · Delayed Price · Currency is EGP 317.27
-12.73 (-3.86%)
At close: Oct 22, 2026
EGX:MBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 460.00 | 464.90 | 425.00 | 435.00 | 435.00 | -5.43% | 100,639 |
| Sep 1, 2026 | 408.70 | 470.00 | 405.00 | 460.00 | 460.00 | 12.55% | 412,364 |
| Aug 31, 2026 | 403.01 | 420.00 | 400.01 | 408.70 | 408.70 | 1.41% | 88,074 |
| Aug 30, 2026 | 392.52 | 404.50 | 390.00 | 403.01 | 403.01 | 2.67% | 79,187 |
| Aug 26, 2026 | 382.34 | 396.00 | 382.50 | 392.52 | 392.52 | 2.66% | 122,014 |
| Aug 25, 2026 | 387.22 | 389.99 | 379.99 | 382.34 | 382.34 | -1.26% | 60,619 |
| Aug 24, 2026 | 366.55 | 400.00 | 363.00 | 387.22 | 387.22 | 5.64% | 276,006 |
| Aug 23, 2026 | 373.00 | 378.90 | 365.00 | 366.55 | 366.55 | -1.73% | 57,712 |
| Aug 20, 2026 | 370.01 | 384.96 | 363.53 | 373.00 | 373.00 | 0.81% | 128,934 |
| Aug 19, 2026 | 363.86 | 383.97 | 355.04 | 370.01 | 370.01 | 1.69% | 211,399 |
| Aug 18, 2026 | 395.64 | 408.98 | 361.02 | 363.86 | 363.86 | -8.03% | 300,852 |
| Aug 17, 2026 | 419.80 | 434.99 | 390.04 | 395.64 | 395.64 | -5.76% | 290,540 |
| Aug 16, 2026 | 381.52 | 423.98 | 382.00 | 419.80 | 419.80 | 10.03% | 521,405 |
| Aug 13, 2026 | 351.25 | 399.90 | 340.00 | 381.52 | 381.52 | 8.62% | 652,912 |
| Aug 12, 2026 | 318.01 | 381.61 | 318.01 | 351.25 | 351.25 | 10.45% | 1,229,651 |