B Investments Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 20.300 | 20.630 | 18.700 | 19.110 | 19.110 | 152,637 |
| 2024-04-22 | 20.650 | 20.990 | 20.230 | 20.300 | 20.300 | 100,552 |
| 2024-04-21 | 20.970 | 21.000 | 19.700 | 20.650 | 20.650 | 103,838 |
| 2024-04-18 | 21.730 | 22.300 | 19.900 | 20.970 | 20.970 | 332,735 |
| 2024-04-17 | 22.000 | 22.800 | 21.010 | 21.730 | 21.730 | 182,932 |
| 2024-04-16 | 21.530 | 22.190 | 21.530 | 22.000 | 22.000 | 322,845 |
| 2024-04-15 | 20.410 | 21.500 | 20.350 | 21.350 | 21.350 | 248,362 |
| 2024-04-08 | 20.110 | 20.670 | 20.000 | 20.410 | 20.410 | 66,683 |
| 2024-04-07 | 20.020 | 20.860 | 20.020 | 20.110 | 20.110 | 66,504 |
| 2024-04-04 | 19.580 | 20.100 | 19.580 | 19.930 | 19.930 | 67,498 |
| 2024-04-03 | 19.750 | 20.000 | 19.150 | 19.560 | 19.560 | 45,957 |
| 2024-04-02 | 19.510 | 20.200 | 19.410 | 19.750 | 19.750 | 127,786 |
| 2024-04-01 | 18.700 | 19.600 | 18.700 | 19.510 | 19.510 | 106,672 |
| 2024-03-31 | 19.590 | 19.590 | 18.000 | 18.520 | 18.520 | 139,170 |
| 2024-03-28 | 19.940 | 20.000 | 19.100 | 19.750 | 19.750 | 28,087 |
| 2024-03-27 | 20.350 | 20.690 | 19.610 | 19.940 | 19.940 | 135,433 |
| 2024-03-26 | 20.200 | 21.000 | 20.200 | 20.350 | 20.350 | 199,146 |
| 2024-03-25 | 20.220 | 20.640 | 19.800 | 20.160 | 20.160 | 58,527 |
| 2024-03-24 | 20.020 | 20.850 | 16.570 | 20.220 | 20.220 | 257,415 |
| 2024-03-21 | 19.390 | 20.450 | 19.110 | 20.020 | 20.020 | 103,339 |
| 2024-03-20 | 19.050 | 19.980 | 19.050 | 19.390 | 19.390 | 116,149 |
| 2024-03-19 | 20.030 | 20.030 | 18.000 | 18.900 | 18.900 | 182,561 |
| 2024-03-18 | 21.150 | 21.690 | 20.020 | 20.210 | 20.210 | 106,670 |
| 2024-03-17 | 21.640 | 22.000 | 21.070 | 21.150 | 21.150 | 81,154 |
| 2024-03-14 | 21.260 | 21.900 | 20.720 | 21.640 | 21.640 | 64,715 |
| 2024-03-13 | 21.570 | 22.000 | 20.220 | 21.260 | 21.260 | 172,369 |
| 2024-03-12 | 22.160 | 22.490 | 21.500 | 21.570 | 21.570 | 134,630 |
| 2024-03-11 | 22.540 | 22.980 | 22.010 | 22.160 | 22.160 | 155,624 |
| 2024-03-10 | 22.400 | 22.990 | 22.400 | 22.540 | 22.540 | 149,916 |
| 2024-03-07 | 22.540 | 22.930 | 22.220 | 22.400 | 22.400 | 127,457 |
| 2024-03-06 | 22.900 | 23.490 | 22.510 | 22.540 | 22.540 | 313,254 |
| 2024-03-05 | 23.140 | 23.500 | 22.730 | 22.900 | 22.900 | 164,771 |
| 2024-03-04 | 22.180 | 23.560 | 22.180 | 23.140 | 23.140 | 311,174 |
| 2024-03-03 | 23.500 | 23.900 | 22.000 | 22.160 | 22.160 | 633,061 |
| 2024-02-29 | 24.770 | 25.100 | 23.200 | 23.500 | 23.500 | 528,256 |
| 2024-02-28 | 25.880 | 26.100 | 24.730 | 24.770 | 24.770 | 326,134 |
| 2024-02-27 | 25.170 | 27.500 | 25.000 | 25.880 | 25.880 | 261,625 |
| 2024-02-26 | 24.820 | 25.500 | 24.500 | 25.170 | 25.170 | 211,181 |
| 2024-02-25 | 26.400 | 26.400 | 24.700 | 24.820 | 24.820 | 517,924 |
| 2024-02-22 | 27.240 | 27.590 | 27.010 | 27.070 | 27.070 | 148,134 |
| 2024-02-21 | 27.460 | 27.680 | 26.700 | 27.240 | 27.240 | 225,581 |
| 2024-02-20 | 27.670 | 27.930 | 27.250 | 27.460 | 27.460 | 108,117 |
| 2024-02-19 | 27.600 | 28.000 | 27.080 | 27.670 | 27.670 | 341,485 |
| 2024-02-18 | 26.040 | 28.000 | 26.040 | 27.600 | 27.600 | 1,084,240 |
| 2024-02-15 | 26.290 | 26.880 | 25.080 | 26.010 | 26.010 | 443,832 |
| 2024-02-14 | 25.740 | 26.500 | 25.580 | 26.290 | 26.290 | 292,408 |
| 2024-02-13 | 25.980 | 26.100 | 25.470 | 25.740 | 25.740 | 333,789 |
| 2024-02-12 | 25.280 | 26.000 | 24.050 | 25.980 | 25.980 | 438,071 |
| 2024-02-11 | 25.370 | 25.690 | 25.000 | 25.280 | 25.280 | 405,295 |
| 2024-02-08 | 25.310 | 25.790 | 25.100 | 25.370 | 25.370 | 268,090 |
| 2024-02-07 | 25.100 | 25.950 | 25.100 | 25.310 | 25.310 | 173,931 |
| 2024-02-06 | 26.010 | 26.600 | 25.000 | 25.040 | 25.040 | 414,384 |
| 2024-02-05 | 25.450 | 26.300 | 24.910 | 26.010 | 26.010 | 633,611 |
| 2024-02-04 | 26.500 | 26.540 | 25.120 | 25.450 | 25.450 | 449,965 |
| 2024-02-01 | 24.080 | 26.500 | 20.110 | 26.500 | 26.500 | 1,627,069 |
| 2024-01-31 | 27.880 | 27.950 | 23.010 | 24.080 | 24.080 | 1,054,937 |
| 2024-01-30 | 27.540 | 28.500 | 27.000 | 27.500 | 27.500 | 1,638,866 |
| 2024-01-29 | 25.790 | 27.600 | 25.040 | 27.450 | 27.450 | 2,335,796 |
| 2024-01-28 | 25.670 | 25.980 | 24.820 | 25.500 | 25.500 | 1,355,527 |
| 2024-01-24 | 25.180 | 26.000 | 24.070 | 25.090 | 25.090 | 885,355 |
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.