B Investments Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 23.750 | 23.930 | 23.250 | 23.340 | 23.340 | 225,095 |
| 2024-07-30 | 23.670 | 23.670 | 23.110 | 23.650 | 23.650 | 298,993 |
| 2024-07-29 | 23.500 | 24.000 | 23.350 | 23.420 | 23.420 | 309,319 |
| 2024-07-28 | 23.890 | 24.300 | 23.320 | 23.460 | 23.460 | 408,963 |
| 2024-07-24 | 23.500 | 24.590 | 23.270 | 23.820 | 23.820 | 844,999 |
| 2024-07-23 | 23.940 | 23.950 | 23.060 | 23.520 | 23.520 | 462,152 |
| 2024-07-22 | 22.910 | 24.630 | 22.910 | 23.710 | 23.710 | 2,348,929 |
| 2024-07-21 | 22.560 | 22.940 | 22.350 | 22.790 | 22.790 | 697,743 |
| 2024-07-18 | 22.990 | 23.000 | 22.400 | 22.500 | 22.500 | 328,326 |
| 2024-07-17 | 22.300 | 23.300 | 22.200 | 22.600 | 22.600 | 1,051,624 |
| 2024-07-16 | 22.250 | 22.600 | 21.820 | 21.940 | 21.940 | 164,512 |
| 2024-07-15 | 22.170 | 22.900 | 22.020 | 22.240 | 22.240 | 400,061 |
| 2024-07-14 | 22.190 | 22.900 | 21.720 | 22.000 | 22.000 | 590,430 |
| 2024-07-10 | 22.500 | 22.950 | 21.700 | 21.710 | 21.710 | 721,887 |
| 2024-07-09 | 21.740 | 23.750 | 21.600 | 22.490 | 22.490 | 2,738,982 |
| 2024-07-08 | 20.790 | 21.800 | 20.600 | 21.440 | 21.440 | 350,770 |
| 2024-07-07 | 20.550 | 20.890 | 20.500 | 20.640 | 20.640 | 76,313 |
| 2024-07-04 | 20.750 | 21.000 | 20.510 | 20.550 | 20.550 | 97,664 |
| 2024-07-03 | 20.910 | 21.230 | 20.650 | 20.700 | 20.700 | 71,472 |
| 2024-07-02 | 21.500 | 21.590 | 20.600 | 20.840 | 20.840 | 123,789 |
| 2024-07-01 | 21.400 | 21.620 | 21.400 | 21.470 | 21.470 | 51,817 |
| 2024-06-27 | 21.270 | 21.940 | 21.270 | 21.400 | 21.400 | 202,250 |
| 2024-06-26 | 21.250 | 21.700 | 21.220 | 21.260 | 21.260 | 119,457 |
| 2024-06-25 | 21.560 | 21.600 | 21.020 | 21.280 | 21.280 | 69,606 |
| 2024-06-24 | 21.500 | 21.760 | 21.060 | 21.560 | 21.560 | 141,482 |
| 2024-06-23 | 20.350 | 21.500 | 20.350 | 21.350 | 21.350 | 165,039 |
| 2024-06-13 | 20.440 | 20.560 | 20.180 | 20.210 | 20.210 | 64,908 |
| 2024-06-12 | 20.800 | 20.800 | 20.300 | 20.440 | 20.440 | 77,412 |
| 2024-06-11 | 20.500 | 21.000 | 20.100 | 20.180 | 20.180 | 271,001 |
| 2024-06-10 | 20.070 | 20.480 | 19.820 | 20.220 | 20.220 | 121,039 |
| 2024-06-09 | 20.950 | 21.000 | 20.050 | 20.090 | 20.090 | 84,413 |
| 2024-06-06 | 21.500 | 21.840 | 20.760 | 20.900 | 20.900 | 153,767 |
| 2024-06-05 | 21.910 | 21.980 | 21.250 | 21.510 | 21.510 | 171,887 |
| 2024-06-04 | 21.300 | 22.360 | 21.250 | 21.910 | 21.910 | 222,833 |
| 2024-06-03 | 22.500 | 22.500 | 21.020 | 21.250 | 21.250 | 215,247 |
| 2024-06-02 | 23.790 | 23.970 | 22.220 | 22.380 | 22.380 | 224,131 |
| 2024-05-30 | 22.500 | 23.900 | 21.750 | 23.800 | 23.800 | 2,138,520 |
| 2024-05-29 | 21.000 | 24.000 | 21.000 | 22.510 | 22.510 | 1,071,978 |
| 2024-05-28 | 18.630 | 20.560 | 17.750 | 20.500 | 20.500 | 1,107,902 |
| 2024-05-27 | 18.690 | 18.990 | 18.050 | 18.800 | 18.800 | 295,034 |
| 2024-05-26 | 17.180 | 18.760 | 17.180 | 18.690 | 18.690 | 393,802 |
| 2024-05-23 | 17.300 | 17.770 | 17.050 | 17.170 | 17.170 | 157,856 |
| 2024-05-22 | 17.730 | 17.850 | 17.250 | 17.300 | 17.300 | 168,004 |
| 2024-05-21 | 17.900 | 18.080 | 17.650 | 17.730 | 17.730 | 271,210 |
| 2024-05-20 | 17.220 | 18.980 | 17.200 | 17.740 | 17.740 | 787,956 |
| 2024-05-19 | 16.990 | 17.700 | 16.510 | 17.180 | 17.180 | 315,204 |
| 2024-05-16 | 16.120 | 16.310 | 15.740 | 16.280 | 16.280 | 146,377 |
| 2024-05-15 | 16.100 | 16.250 | 15.600 | 15.940 | 15.940 | 413,645 |
| 2024-05-14 | 16.690 | 16.690 | 16.000 | 16.070 | 16.070 | 127,848 |
| 2024-05-13 | 16.850 | 16.890 | 16.150 | 16.250 | 16.250 | 91,622 |
| 2024-05-12 | 17.490 | 17.900 | 16.550 | 16.840 | 16.840 | 159,259 |
| 2024-05-09 | 17.000 | 17.500 | 17.000 | 17.480 | 17.480 | 83,339 |
| 2024-05-08 | 17.340 | 17.480 | 17.000 | 17.080 | 17.080 | 42,716 |
| 2024-05-07 | 17.390 | 17.400 | 16.850 | 17.170 | 17.170 | 153,741 |
| 2024-05-02 | 17.000 | 17.500 | 16.320 | 17.280 | 17.280 | 104,233 |
| 2024-05-01 | 16.520 | 17.180 | 15.510 | 17.000 | 17.000 | 140,369 |
| 2024-04-30 | 17.800 | 17.990 | 16.270 | 16.520 | 16.520 | 109,700 |
| 2024-04-29 | 16.840 | 17.670 | 16.260 | 17.440 | 17.440 | 254,075 |
| 2024-04-28 | 18.440 | 18.450 | 16.670 | 16.840 | 16.840 | 227,447 |
| 2024-04-24 | 19.110 | 19.110 | 17.160 | 18.260 | 18.260 | 143,001 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.