Misr Beni Suef Cement Co. SAE (MBSC) Stock Price History
- Data since
- 2000
- Trading days recorded
- 4,886
- All-time high
- 302.00 EGP
- All-time low
- 0.8033 EGP
Last 60 trading sessions
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 245.67 | 248.50 | 242.00 | 245.00 | 128,119 | |
| 246.83 | 249.00 | 245.00 | 245.60 | 105,676 | |
| 241.02 | 247.00 | 239.20 | 246.83 | 195,247 | |
| 239.87 | 242.00 | 239.10 | 241.37 | 48,334 | |
| 234.00 | 243.95 | 231.51 | 239.87 | 128,267 | |
| 236.13 | 237.79 | 232.00 | 234.00 | 95,251 | |
| 240.04 | 240.04 | 235.00 | 236.13 | 62,068 | |
| 241.00 | 242.80 | 240.00 | 240.04 | 56,925 | |
| 245.33 | 245.94 | 240.00 | 241.00 | 114,888 | |
| 243.75 | 246.90 | 240.61 | 245.33 | 71,106 | |
| 246.81 | 247.00 | 242.43 | 243.75 | 51,205 | |
| 245.94 | 248.96 | 245.94 | 246.81 | 23,954 | |
| 244.18 | 247.50 | 244.00 | 245.94 | 46,655 | |
| 242.18 | 245.00 | 242.00 | 244.18 | 26,464 | |
| 237.50 | 243.00 | 237.03 | 242.18 | 34,237 | |
| 229.86 | 241.62 | 229.86 | 237.75 | 73,909 | |
| 228.58 | 231.95 | 222.66 | 229.86 | 107,243 | |
| 242.74 | 242.74 | 228.11 | 228.58 | 130,055 | |
| 243.50 | 244.70 | 242.00 | 242.74 | 43,386 | |
| 244.95 | 245.30 | 242.20 | 243.50 | 42,346 | |
| 248.60 | 249.92 | 243.00 | 244.95 | 98,289 | |
| 251.00 | 252.39 | 247.50 | 248.60 | 64,280 | |
| 252.01 | 253.80 | 250.05 | 251.00 | 64,943 | |
| 251.92 | 253.94 | 248.50 | 252.01 | 131,966 | |
| 271.52 | 271.52 | 251.57 | 251.92 | 142,152 | |
| 274.90 | 276.97 | 271.50 | 271.52 | 252,604 | |
| 271.99 | 276.99 | 271.99 | 274.90 | 150,950 | |
| 270.98 | 272.50 | 267.11 | 271.99 | 136,865 | |
| 275.75 | 277.85 | 270.13 | 270.98 | 112,400 | |
| 276.35 | 279.50 | 274.50 | 275.75 | 159,933 | |
| 270.99 | 279.00 | 270.99 | 276.35 | 234,494 | |
| 272.43 | 274.00 | 270.14 | 270.70 | 113,243 | |
| 272.22 | 272.90 | 270.00 | 272.43 | 127,435 | |
| 271.08 | 273.89 | 270.00 | 272.22 | 108,874 | |
| 269.10 | 274.80 | 269.10 | 271.08 | 88,081 | |
| 272.96 | 278.90 | 267.85 | 268.93 | 149,048 | |
| 280.00 | 281.00 | 271.05 | 272.96 | 293,588 | |
| 284.00 | 288.35 | 278.10 | 280.00 | 143,055 | |
| 290.45 | 295.00 | 284.00 | 284.00 | 187,507 | |
| 286.05 | 294.00 | 286.05 | 290.45 | 221,140 | |
| 275.05 | 285.00 | 275.05 | 285.00 | 324,647 | |
| 265.01 | 280.00 | 265.01 | 275.00 | 288,842 | |
| 263.00 | 266.97 | 262.02 | 265.00 | 99,601 | |
| 264.48 | 267.00 | 261.52 | 263.00 | 146,685 | |
| 266.00 | 269.48 | 263.25 | 264.48 | 138,681 | |
| 262.30 | 269.98 | 262.30 | 266.00 | 256,587 | |
| 261.87 | 264.00 | 261.87 | 261.91 | 90,219 | |
| 259.63 | 263.98 | 259.63 | 261.87 | 211,688 | |
| 261.00 | 264.96 | 259.00 | 259.00 | 190,373 | |
| 260.90 | 265.00 | 258.50 | 261.00 | 197,029 | |
| 264.60 | 267.93 | 260.10 | 260.90 | 112,385 | |
| 264.00 | 268.00 | 264.00 | 264.60 | 69,657 | |
| 270.90 | 272.00 | 263.20 | 264.00 | 151,983 | |
| 272.99 | 274.95 | 270.50 | 270.90 | 137,220 | |
| 274.95 | 276.68 | 272.22 | 272.99 | 45,132 | |
| 274.02 | 277.50 | 271.00 | 274.95 | 99,779 | |
| 268.50 | 274.02 | 268.50 | 274.02 | 85,246 | |
| 270.00 | 285.00 | 268.00 | 268.00 | 299,720 | |
| 270.00 | 300.00 | 270.00 | 270.00 | 230,209 | |
| 252.00 | 257.74 | 252.00 | 256.01 | 52,972 |
The full price history back to 27 November 2000 is available on the interactive MBSC chart.
Daily OHLC from the Egyptian Exchange; history back to 2000. Prices in Egyptian pounds.