Skip to main content
Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt flag Egypt · Delayed Price · Currency is EGP
231.53
-0.76 (-0.33%)
At close: Dec 4, 2025

EGX:MBSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 2025232.29236.00230.04231.53231.53-0.33%28,858
Dec 3, 2025222.94245.00224.01232.29232.294.19%142,514
Dec 2, 2025228.19232.00222.01222.94222.94-2.30%27,370
Dec 1, 2025232.21236.90227.00228.19228.19-1.73%35,206
Nov 30, 2025239.78242.50230.05232.21232.21-3.16%36,230
Nov 27, 2025221.29242.94221.35239.78239.788.36%204,381
Nov 26, 2025217.64230.00215.15221.29221.291.68%71,738
Nov 25, 2025221.96227.00216.00217.64217.64-1.95%35,233
Nov 24, 2025229.79232.99220.11221.96221.96-3.41%43,177
Nov 23, 2025231.50236.00227.62229.79229.79-0.74%115,834
Nov 20, 2025228.10244.50228.10231.50231.501.49%217,489
Nov 19, 2025231.04237.97225.00228.10228.10-1.27%162,494
Nov 18, 2025240.50244.90229.75231.04231.04-3.93%83,721
Nov 17, 2025250.01257.33238.01240.50240.50-3.80%204,636
Nov 16, 2025264.59275.70241.00250.01250.01-5.51%169,387
Nov 13, 2025230.40276.48245.01264.59264.5914.84%389,027
Nov 12, 2025192.00230.40192.00230.40230.4020.00%449,963
Nov 11, 2025182.89192.00180.00192.00192.004.98%155,306
Nov 10, 2025188.29193.00180.25182.89182.89-2.87%367,358
Nov 9, 2025166.94188.88165.02188.29188.2912.79%619,967
Nov 6, 2025163.06167.40162.70166.94166.942.38%64,343
Nov 5, 2025166.40169.00161.00163.06163.06-2.01%64,006
Nov 4, 2025167.57170.00166.01166.40166.40-0.70%28,600
Nov 3, 2025166.63168.85164.00167.57167.570.56%30,192
Nov 2, 2025169.86172.20165.20166.63166.63-1.90%44,900
Oct 30, 2025169.88170.99168.70169.86169.86-0.01%33,474
Oct 29, 2025170.66171.45168.56169.88169.88-0.46%54,820
Oct 28, 2025171.34173.00168.05170.66170.66-0.40%34,730
Oct 27, 2025171.20173.89170.26171.34171.340.08%83,839
Oct 26, 2025176.73181.00171.12171.20171.20-3.13%152,002
Oct 23, 2025163.53185.00169.00176.73176.738.07%344,348
Oct 22, 2025165.96172.00163.00163.53163.53-1.46%98,612
Oct 21, 2025165.39168.88161.00165.96165.960.34%35,408
Oct 20, 2025162.77166.85159.02165.39165.391.61%40,301
Oct 19, 2025164.27166.90162.17162.77162.77-0.91%30,190
Oct 16, 2025161.00165.90161.16164.27164.272.03%95,555
Oct 15, 2025155.00162.00154.03161.00161.003.87%420,035
Oct 14, 2025157.28159.89155.00155.00155.00-1.45%166,332
Oct 13, 2025162.67163.90156.00157.28157.28-3.31%145,555
Oct 12, 2025149.97163.60153.00162.67162.678.47%291,951
Oct 8, 2025149.11154.00149.01149.97149.970.58%24,153
Oct 7, 2025149.02150.00148.52149.11149.110.06%6,508
Oct 6, 2025151.46154.77149.00149.02149.02-1.61%23,879
Oct 5, 2025149.87159.00150.12151.46151.461.06%61,628
Oct 2, 2025150.00153.00149.51149.87149.87-0.09%43,934
Oct 1, 2025152.02154.88149.02150.00150.00-1.33%44,602
Sep 30, 2025152.94157.00151.06152.02152.02-0.60%28,145
Sep 29, 2025150.16153.00149.16152.94152.941.85%22,676
Sep 28, 2025148.56151.49149.00150.16150.161.08%4,790
Sep 25, 2025148.14152.00148.00148.56148.560.28%10,390
Sep 24, 2025148.45149.87147.26148.14148.14-0.21%2,604
Sep 23, 2025148.98149.99148.10148.45148.45-0.36%6,951
Sep 22, 2025148.68151.97148.51148.98148.980.20%49,579
Sep 21, 2025148.99152.00148.51148.68148.68-0.21%5,818
Sep 18, 2025149.88152.80148.50148.99148.99-0.59%5,820
Sep 17, 2025149.28152.87148.50149.88149.880.40%8,696
Sep 16, 2025152.01156.40148.10149.28149.28-1.80%47,460
Sep 15, 2025150.23163.00150.00152.01152.011.18%136,877
Sep 14, 2025151.06153.99150.02150.23150.23-0.55%22,730
Sep 11, 2025153.50156.12150.81151.06151.06-1.59%24,163
Sep 10, 2025155.20158.90149.00153.50153.50-1.10%3,007
Sep 9, 2025151.51161.99148.00155.20155.202.44%17,098
Sep 8, 2025149.90159.45150.00151.51151.511.07%4,414
Sep 7, 2025158.81160.00144.01149.90149.90-5.61%9,613
Sep 3, 2025160.67162.40157.00158.81158.81-1.16%4,233
Sep 2, 2025161.11164.90160.00160.67160.67-0.27%2,834
Sep 1, 2025159.07162.00159.01161.11161.111.28%9,255
Aug 31, 2025160.51163.00158.52159.07159.07-0.90%11,095
Aug 28, 2025159.19162.50157.80160.51160.510.83%17,919
Aug 27, 2025160.45171.65157.50159.19159.19-0.79%40,859
Aug 26, 2025169.00169.79160.00160.45160.45-5.06%18,258
Aug 25, 2025169.73173.00168.00169.00169.00-0.43%17,924
Aug 24, 2025160.95170.44162.02169.73169.735.46%18,564
Aug 21, 2025162.21164.87160.00160.95160.95-0.78%18,133
Aug 20, 2025171.96175.89160.00162.21162.21-5.67%43,554
Aug 19, 2025175.10182.90171.02171.96171.96-1.79%73,446
Aug 18, 2025172.25179.99172.00175.10175.101.65%73,847
Aug 17, 2025175.05177.00170.00172.25172.25-1.60%32,585
Aug 14, 2025176.67184.00174.14175.05175.05-0.92%67,857
Aug 13, 2025170.12196.00171.00176.67176.673.85%158,855
Aug 12, 2025163.59177.00163.06170.12170.123.99%37,114
Aug 11, 2025162.80164.00161.70163.59163.590.49%9,438
Aug 10, 2025159.82164.99159.12162.80162.801.86%18,220
Aug 7, 2025155.49163.00157.00159.82159.822.78%18,220
Aug 6, 2025160.59165.30155.00155.49155.49-3.18%38,331
Aug 5, 2025165.86168.97159.02160.59160.59-3.18%16,932
Aug 4, 2025160.26166.97157.00165.86165.863.49%53,630
Aug 3, 2025157.05169.69157.06160.26160.262.04%101,483
Jul 31, 2025160.06180.90155.80157.05157.05-1.88%224,907
Jul 30, 2025134.97161.96134.66160.06160.0618.59%185,684
Jul 29, 2025135.02141.40134.05134.97134.97-0.04%28,359
Jul 28, 2025136.86139.00134.03135.02135.02-1.34%15,070
Jul 27, 2025137.74140.00136.40136.86136.86-0.64%14,263
Jul 23, 2025140.20142.00137.25137.74137.74-1.75%15,879
Jul 22, 2025135.01149.00136.12140.20140.203.84%41,369
Jul 21, 2025142.55144.00133.10135.01135.01-5.29%39,897
Jul 20, 2025133.84160.60135.00142.55142.556.51%153,260
Jul 17, 2025135.86136.00133.00133.84133.84-1.49%13,496
Jul 16, 2025141.04137.89135.00135.86135.86-3.67%16,528
Jul 15, 2025140.89142.39140.96141.04135.040.11%16,179