B Investments Holding historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-23	26.480	26.500	25.010	25.040	25.040	564,558
2024-01-22	27.100	27.600	25.900	26.010	26.010	2,024,484
2024-01-21	25.100	27.310	25.010	27.000	27.000	3,369,632
2024-01-18	24.000	25.250	23.810	25.000	25.000	2,976,262
2024-01-17	24.100	24.500	23.610	24.000	24.000	2,176,599
2024-01-16	22.540	24.000	22.330	24.000	24.000	4,193,166
2024-01-15	23.050	23.200	22.330	22.530	22.530	1,513,249
2024-01-14	23.300	23.430	22.850	22.890	22.890	913,395
2024-01-11	22.500	23.440	21.900	23.300	23.300	2,497,850
2024-01-10	22.400	22.560	20.500	22.450	22.450	2,305,726
2024-01-09	22.200	22.550	21.960	22.170	22.170	1,801,395
2024-01-08	21.700	22.330	21.700	21.930	21.930	2,243,207
2024-01-04	20.990	21.700	20.310	21.650	21.650	2,239,448
2024-01-03	20.980	21.300	20.470	20.790	20.790	1,693,001
2024-01-02	19.100	21.600	19.060	20.820	20.820	3,090,690
2023-12-31	19.000	19.290	18.900	18.970	18.970	794,543
2023-12-28	18.540	18.970	18.100	18.810	18.810	773,062
2023-12-27	17.990	18.580	17.930	18.340	18.340	652,580
2023-12-26	18.010	18.240	17.860	17.920	17.920	497,176
2023-12-25	18.500	18.610	17.600	18.000	18.000	666,121
2023-12-24	18.870	18.970	18.410	18.490	18.490	769,336
2023-12-21	19.270	19.460	18.650	18.800	18.800	1,165,544
2023-12-20	19.830	20.000	19.140	19.200	19.200	702,663
2023-12-19	20.270	20.370	19.640	19.710	19.710	1,035,621
2023-12-18	20.400	20.450	20.040	20.240	20.240	1,076,455
2023-12-17	20.100	20.470	19.970	20.170	20.170	1,583,864
2023-12-14	20.300	20.400	19.930	20.010	20.010	1,198,492
2023-12-13	19.990	20.490	19.810	20.090	20.090	1,855,552
2023-12-12	20.010	20.470	19.630	19.770	19.770	955,138
2023-12-11	20.410	20.590	19.710	19.900	19.900	1,765,392
2023-12-10	21.060	21.880	20.400	20.400	20.400	2,847,935
2023-12-07	20.440	20.990	19.410	20.960	20.960	2,783,076
2023-12-06	20.300	21.200	20.120	20.300	20.300	2,346,771
2023-12-05	20.820	21.390	20.000	20.050	20.050	2,326,024
2023-12-04	19.510	21.700	19.500	20.630	20.630	10,801,527
2023-12-03	18.300	18.600	18.200	18.600	18.600	903,197
2023-11-30	18.200	18.340	18.100	18.200	18.200	613,466
2023-11-29	18.400	18.500	17.950	18.180	18.180	1,180,294
2023-11-28	18.850	18.980	18.360	18.380	18.380	900,124
2023-11-27	18.900	19.150	18.690	18.850	18.850	2,135,593
2023-11-26	18.550	18.850	18.300	18.650	18.650	2,576,041
2023-11-23	18.050	18.410	18.000	18.370	18.370	2,810,434
2023-11-22	18.240	18.400	17.930	17.950	17.950	2,293,846
2023-11-21	18.450	18.450	17.900	17.970	17.970	2,188,230
2023-11-20	18.940	19.100	18.250	18.430	18.430	1,104,168
2023-11-19	18.600	19.150	18.600	18.840	18.840	1,634,133
2023-11-16	18.500	18.660	18.180	18.380	18.380	1,524,359
2023-11-15	17.500	18.490	17.450	18.150	18.150	1,941,305
2023-11-14	17.400	17.510	17.330	17.440	17.440	373,279
2023-11-13	17.300	17.540	17.100	17.420	17.420	458,127
2023-11-12	17.450	17.490	17.250	17.290	17.290	324,898
2023-11-09	17.490	17.590	17.240	17.320	17.320	529,816
2023-11-08	17.520	17.640	17.380	17.400	17.400	464,810
2023-11-07	17.540	17.770	17.390	17.400	17.400	529,332
2023-11-06	17.240	17.800	17.240	17.390	17.390	1,194,743
2023-11-05	16.950	17.250	16.920	17.190	17.190	629,551
2023-11-02	16.210	16.880	16.210	16.760	16.760	409,705
2023-11-01	16.670	16.830	16.000	16.170	16.170	479,804
2023-10-31	17.100	17.140	16.660	16.700	16.700	515,129
2023-10-30	16.830	17.220	16.830	16.980	16.980	947,800

← NewerPage 12 of 14 · 804 trading daysOlder →

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.