Skip to main content
Misr Beni Suef Cement Co. S.A.E (EGX:MBSC)
Egypt flag Egypt · Delayed Price · Currency is EGP
272.99
-1.96 (-0.71%)
At close: Apr 28, 2026

EGX:MBSC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026274.95276.68272.22272.99272.99-0.71%45,132
Apr 27, 2026274.02277.50271.00274.95274.950.34%99,779
Apr 26, 2026268.00274.02268.50274.02274.022.25%85,246
Apr 23, 2026270.00285.00268.00268.00268.00-0.74%299,720
Apr 22, 2026256.01300.00270.00270.00270.005.46%230,209
Apr 21, 2026251.80257.74252.00256.01256.011.67%52,972
Apr 20, 2026254.01255.00251.07251.80251.80-0.87%37,039
Apr 19, 2026252.83256.75253.00254.01254.010.47%21,679
Apr 16, 2026253.39259.79252.51252.83252.83-0.22%86,268
Apr 15, 2026260.36264.90253.00253.39253.39-2.68%98,963
Apr 14, 2026248.41262.00249.00260.36260.364.81%69,655
Apr 9, 2026249.36252.50248.00248.41248.41-0.38%68,359
Apr 8, 2026249.02252.93249.02249.36249.360.14%31,104
Apr 7, 2026252.00255.50248.21249.02249.02-1.18%65,512
Apr 6, 2026250.99256.99250.07252.00252.000.40%19,505
Apr 5, 2026254.74258.70250.50250.99250.99-1.47%64,208
Apr 2, 2026255.00259.50254.00254.74254.74-0.10%18,659
Apr 1, 2026252.03260.00252.03255.00255.001.18%11,021
Mar 31, 2026253.91257.00251.50252.03252.03-0.74%19,946
Mar 30, 2026257.00265.00251.40253.91253.91-1.20%19,858
Mar 29, 2026263.70270.00251.16257.00257.00-2.54%14,716
Mar 26, 2026268.00274.70263.11263.70263.70-1.60%43,447
Mar 25, 2026270.08274.90267.51268.00268.00-0.77%19,857
Mar 24, 2026272.72275.90270.00270.08270.08-0.97%14,599
Mar 18, 2026273.59275.00271.25272.72272.72-0.32%2,584
Mar 17, 2026270.00275.00270.00273.59273.591.33%2,003
Mar 16, 2026270.81274.00267.00270.00270.00-0.30%10,050
Mar 15, 2026274.98275.00270.00270.81270.81-1.52%7,932
Mar 12, 2026274.71276.94273.00274.98274.980.10%35,880
Mar 11, 2026275.05277.00273.33274.71274.71-0.12%15,261
Mar 10, 2026273.34277.00272.40275.05275.050.63%14,095
Mar 9, 2026275.13277.90273.00273.34273.34-0.65%17,170
Mar 8, 2026273.58278.00274.00275.13275.130.57%12,740
Mar 5, 2026273.69278.50273.14273.58273.58-0.04%7,626
Mar 4, 2026273.17276.00273.12273.69273.690.19%12,806
Mar 3, 2026274.31278.00271.01273.17273.17-0.42%3,151
Mar 2, 2026271.86281.90271.00274.31274.310.90%25,264
Mar 1, 2026283.38275.00269.00271.86271.86-4.07%13,276
Feb 26, 2026273.63284.00270.11283.38283.383.56%15,337
Feb 25, 2026280.02283.80272.27273.63273.63-2.28%12,998
Feb 24, 2026280.01285.00279.02280.02280.02-24,158
Feb 23, 2026276.18285.00275.00280.01280.011.39%22,859
Feb 22, 2026282.85285.00270.10276.18276.18-2.36%39,728
Feb 19, 2026288.89290.99271.00282.85282.85-2.09%18,578
Feb 18, 2026282.46295.00282.05288.89288.892.28%70,964
Feb 17, 2026286.96289.00280.05282.46282.46-1.57%42,890
Feb 16, 2026288.88291.98286.02286.96286.96-0.66%15,911
Feb 15, 2026282.72290.00282.00288.88288.882.18%12,311
Feb 12, 2026284.47288.50277.00282.72282.72-0.62%11,700
Feb 11, 2026291.78296.77283.13284.47284.47-2.51%16,667
Feb 10, 2026294.65298.93289.10291.78291.78-0.97%18,259
Feb 9, 2026280.14302.00281.00294.65294.655.18%104,516
Feb 8, 2026276.02285.00274.01280.14280.141.49%21,814
Feb 5, 2026275.44277.90272.50276.02276.020.21%5,947
Feb 4, 2026275.27278.99275.00275.44275.440.06%12,982
Feb 3, 2026274.60279.00272.02275.27275.270.24%8,678
Feb 2, 2026274.48280.00273.50274.60274.600.04%10,498
Feb 1, 2026266.13281.40267.01274.48274.483.14%62,347
Jan 28, 2026266.27272.00265.80266.13266.13-0.05%7,261
Jan 27, 2026265.64273.00265.70266.27266.270.24%8,524
Jan 26, 2026267.74271.00265.14265.64265.64-0.78%4,698
Jan 25, 2026270.53273.95263.05267.74267.74-1.03%6,852
Jan 22, 2026269.80274.49269.00270.53270.530.27%5,492
Jan 21, 2026265.78277.00262.50269.80269.801.51%38,261
Jan 20, 2026269.22274.00265.00265.78265.78-1.28%27,257
Jan 19, 2026262.21274.90265.00269.22269.222.67%38,366
Jan 18, 2026247.61266.00251.00262.21262.215.90%26,927
Jan 15, 2026243.84252.89244.75247.61247.611.55%11,984
Jan 14, 2026254.24257.95242.00243.84243.84-4.09%47,929
Jan 13, 2026262.03269.98253.00254.24254.24-2.97%19,019
Jan 12, 2026262.76269.90255.51262.03262.03-0.28%5,101,031
Jan 11, 2026266.18276.00262.10262.76262.76-1.28%15,174
Jan 8, 2026280.50280.00259.00266.18266.18-5.11%10,611
Jan 6, 2026279.01281.99275.00280.50280.500.53%115,765
Jan 5, 2026278.29284.99271.01279.01279.010.26%119,278
Jan 4, 2026267.01288.00265.15278.29278.294.22%76,888
Dec 31, 2025262.65269.00260.11267.01267.011.66%37,221
Dec 30, 2025266.02268.00258.10262.65262.65-1.27%42,339
Dec 29, 2025262.01274.63260.01266.02266.021.53%82,781
Dec 28, 2025249.51267.90248.20262.01262.015.01%101,618
Dec 25, 2025248.52252.95248.02249.51249.510.40%30,895
Dec 24, 2025240.05253.96240.08248.52248.523.53%70,005
Dec 23, 2025231.93240.05232.00240.05240.053.50%87,181
Dec 22, 2025225.93233.97225.50231.93231.932.66%46,551
Dec 21, 2025227.79229.00225.45225.93225.93-0.82%11,445
Dec 18, 2025228.19230.49225.14227.79227.79-0.18%10,303
Dec 17, 2025225.02234.00224.99228.19228.191.41%59,508
Dec 16, 2025226.38227.99224.19225.02225.02-0.60%10,123
Dec 15, 2025224.94230.95223.81226.38226.380.64%23,935
Dec 14, 2025226.23228.74224.12224.94224.94-0.57%20,400
Dec 11, 2025227.03231.98225.00226.23226.23-0.35%42,184
Dec 10, 2025225.70232.88226.02227.03227.030.59%25,229
Dec 9, 2025223.48229.90223.48225.70225.700.99%29,529
Dec 8, 2025225.95233.80222.22223.48223.48-1.09%40,683
Dec 7, 2025231.53233.00225.00225.95225.95-2.41%32,675
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