Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt · Delayed Price · Currency is EGP 382.34
-4.88 (-1.26%)
At close: Aug 25, 2026
EGX:MBSC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 11, 2026 | 265.01 | 318.01 | 265.51 | 318.01 | 318.01 | 20.00% | 907,621 |
| Aug 10, 2026 | 261.06 | 266.00 | 260.00 | 265.01 | 265.01 | 1.51% | 104,375 |
| Aug 9, 2026 | 254.37 | 262.00 | 252.25 | 261.06 | 261.06 | 2.63% | 128,329 |
| Aug 6, 2026 | 253.22 | 259.00 | 253.10 | 254.37 | 254.37 | 0.45% | 78,652 |
| Aug 5, 2026 | 244.27 | 259.00 | 243.50 | 253.22 | 253.22 | 3.66% | 158,545 |
| Aug 4, 2026 | 244.00 | 244.89 | 242.01 | 244.27 | 244.27 | 0.11% | 44,134 |
| Aug 3, 2026 | 244.50 | 246.00 | 243.31 | 244.00 | 244.00 | -0.20% | 59,521 |
| Aug 2, 2026 | 242.15 | 245.25 | 242.20 | 244.50 | 244.50 | 0.97% | 55,095 |
| Jul 30, 2026 | 245.63 | 246.00 | 240.02 | 242.15 | 242.15 | -1.42% | 33,758 |
| Jul 29, 2026 | 246.34 | 248.39 | 245.01 | 245.63 | 245.63 | -0.29% | 39,292 |
| Jul 28, 2026 | 245.32 | 246.98 | 244.00 | 246.34 | 246.34 | 0.42% | 138,252 |
| Jul 27, 2026 | 245.23 | 246.50 | 244.00 | 245.32 | 245.32 | 0.04% | 56,377 |
| Jul 26, 2026 | 245.00 | 246.99 | 244.00 | 245.23 | 245.23 | 0.09% | 40,240 |
| Jul 22, 2026 | 245.67 | 248.50 | 242.00 | 245.00 | 245.00 | -0.27% | 128,119 |
| Jul 21, 2026 | 246.83 | 249.00 | 245.00 | 245.67 | 245.67 | -0.47% | 105,676 |
| Jul 20, 2026 | 241.02 | 247.00 | 239.20 | 246.83 | 246.83 | 2.41% | 195,247 |
| Jul 19, 2026 | 239.87 | 242.00 | 239.10 | 241.02 | 241.02 | 0.48% | 48,334 |
| Jul 16, 2026 | 234.00 | 243.95 | 231.51 | 239.87 | 239.87 | 2.51% | 128,267 |
| Jul 15, 2026 | 236.13 | 237.79 | 232.00 | 234.00 | 234.00 | -0.90% | 95,251 |
| Jul 14, 2026 | 240.04 | 240.00 | 235.00 | 236.13 | 236.13 | -1.63% | 62,068 |
| Jul 13, 2026 | 241.00 | 242.80 | 240.00 | 240.04 | 240.04 | -0.40% | 56,925 |
| Jul 12, 2026 | 245.33 | 245.94 | 240.00 | 241.00 | 241.00 | -1.76% | 114,888 |
| Jul 9, 2026 | 243.75 | 246.90 | 240.61 | 245.33 | 245.33 | 0.65% | 71,106 |
| Jul 8, 2026 | 246.81 | 247.00 | 242.43 | 243.75 | 243.75 | -1.24% | 51,205 |
| Jul 7, 2026 | 245.94 | 248.96 | 245.94 | 246.81 | 246.81 | 0.35% | 23,954 |
| Jul 6, 2026 | 244.18 | 247.50 | 244.00 | 245.94 | 245.94 | 0.72% | 46,655 |
| Jul 5, 2026 | 242.18 | 245.00 | 242.00 | 244.18 | 244.18 | 0.83% | 26,464 |
| Jul 1, 2026 | 237.50 | 243.00 | 237.03 | 242.18 | 242.18 | 1.97% | 34,237 |
| Jun 30, 2026 | 229.86 | 241.62 | 230.00 | 237.50 | 237.50 | 3.32% | 73,909 |
| Jun 29, 2026 | 228.58 | 231.95 | 222.66 | 229.86 | 229.86 | 0.56% | 107,243 |
| Jun 28, 2026 | 242.74 | 242.73 | 228.11 | 228.58 | 228.58 | -5.83% | 130,055 |
| Jun 25, 2026 | 243.50 | 244.70 | 242.00 | 242.74 | 242.74 | -0.31% | 43,386 |
| Jun 24, 2026 | 244.95 | 245.30 | 242.20 | 243.50 | 243.50 | -0.59% | 42,346 |
| Jun 23, 2026 | 248.60 | 249.92 | 243.00 | 244.95 | 244.95 | -1.47% | 98,289 |
| Jun 22, 2026 | 251.00 | 252.39 | 247.50 | 248.60 | 248.60 | -0.96% | 64,280 |
| Jun 21, 2026 | 252.01 | 253.80 | 250.05 | 251.00 | 251.00 | -0.40% | 64,943 |
| 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 |