B Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-29	16.500	16.880	16.440	16.680	16.680	520,899
2023-10-26	16.580	16.700	16.300	16.470	16.470	636,480
2023-10-25	16.360	16.750	16.250	16.450	16.450	1,022,993
2023-10-24	15.800	16.500	15.800	16.200	16.200	1,281,413
2023-10-23	15.730	15.800	15.550	15.750	15.750	661,018
2023-10-22	15.500	15.790	15.200	15.720	15.720	365,637
2023-10-19	15.600	15.670	14.920	15.500	15.500	527,147
2023-10-18	15.750	15.790	15.590	15.610	15.610	522,122
2023-10-17	15.810	15.840	15.500	15.730	15.730	444,529
2023-10-16	15.510	15.890	15.500	15.740	15.740	407,788
2023-10-15	15.500	15.970	15.470	15.600	15.600	350,903
2023-10-12	15.700	15.750	15.350	15.420	15.420	303,781
2023-10-11	14.590	15.800	14.540	15.680	15.680	1,405,093
2023-10-10	14.640	14.660	14.350	14.520	14.520	260,050
2023-10-09	14.550	14.700	14.250	14.510	14.510	210,065
2023-10-08	15.200	15.200	13.500	14.490	14.490	493,410
2023-10-04	15.120	15.350	15.010	15.200	15.200	277,291
2023-10-03	15.440	15.440	15.010	15.060	15.060	318,909
2023-10-02	15.850	15.850	15.110	15.440	15.440	383,689
2023-10-01	16.180	16.180	15.800	15.800	15.800	401,034
2023-09-27	16.300	16.300	16.000	16.060	16.060	384,030
2023-09-26	16.660	16.880	16.160	16.240	16.240	665,860
2023-09-25	16.390	16.970	16.090	16.600	16.600	1,101,367
2023-09-24	16.700	16.700	16.290	16.300	16.300	397,612
2023-09-21	16.680	16.840	16.300	16.580	16.580	426,867
2023-09-20	17.190	17.200	16.610	16.660	16.660	796,239
2023-09-19	17.200	17.290	17.090	17.100	17.100	533,796
2023-09-18	17.350	17.360	17.140	17.180	17.180	694,679
2023-09-17	17.310	17.360	17.280	17.290	17.290	803,474
2023-09-14	17.320	17.390	17.260	17.290	17.290	482,007
2023-09-13	17.400	17.470	17.280	17.300	17.300	529,807
2023-09-12	17.350	17.440	17.330	17.340	17.340	304,357
2023-09-11	17.460	17.500	17.310	17.340	17.340	357,519
2023-09-10	17.350	17.550	17.300	17.420	17.420	445,830
2023-09-07	17.350	17.400	17.290	17.320	17.320	343,228
2023-09-06	17.450	17.600	17.300	17.310	17.310	902,374
2023-09-05	17.360	17.570	17.250	17.430	17.430	727,611
2023-09-04	17.770	17.770	17.300	17.350	17.350	542,155
2023-09-03	17.850	18.150	17.650	17.670	17.670	439,265
2023-08-31	17.440	17.990	17.350	17.770	17.770	677,010
2023-08-30	17.450	17.480	17.320	17.400	17.400	379,540
2023-08-29	17.490	17.600	17.300	17.390	17.390	417,407
2023-08-28	17.680	17.900	17.400	17.430	17.430	640,157
2023-08-27	17.500	17.670	17.450	17.670	17.670	343,005
2023-08-24	17.740	17.740	17.380	17.450	17.450	371,878
2023-08-23	18.030	18.030	17.640	17.650	17.650	683,757
2023-08-22	18.220	18.220	17.940	17.970	17.970	602,738
2023-08-21	18.600	18.600	18.040	18.130	18.130	1,139,163
2023-08-20	19.670	19.830	19.300	19.370	19.370	1,525,253
2023-08-17	19.650	19.860	19.510	19.600	19.600	677,804
2023-08-16	19.320	19.690	19.320	19.440	19.440	506,939
2023-08-15	19.400	19.490	19.250	19.250	19.250	391,146
2023-08-14	19.350	19.570	19.300	19.330	19.330	545,350
2023-08-13	19.400	19.600	19.000	19.250	19.250	1,014,750
2023-08-10	19.610	19.710	19.220	19.280	19.280	678,853
2023-08-09	19.690	19.830	19.500	19.600	19.600	500,979
2023-08-08	19.750	19.900	19.500	19.690	19.690	580,559
2023-08-07	19.550	19.930	19.550	19.750	19.750	579,673
2023-08-06	18.810	19.810	18.810	19.550	19.550	1,251,386
2023-08-03	18.610	18.900	18.600	18.810	18.810	119,721

← NewerPage 13 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.