B Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	41.100	41.980	40.610	40.640	40.640	145,164
2026-04-16	40.980	41.500	40.750	41.000	41.000	161,547
2026-04-15	40.750	41.480	40.550	40.740	40.740	218,743
2026-04-14	40.300	40.800	40.260	40.510	40.510	268,821
2026-04-12	40.500	40.500	40.500	40.500	40.500	256,042
2026-04-09	40.600	40.700	40.500	40.500	40.500	256,042
2026-04-08	40.490	40.840	40.400	40.500	40.500	249,857
2026-04-07	40.160	40.500	39.600	40.250	40.250	166,861
2026-04-06	40.250	40.800	40.000	40.150	40.150	391,321
2026-04-05	39.540	42.740	39.000	40.190	40.190	960,978
2026-04-02	38.180	39.000	37.950	38.970	38.970	250,603
2026-04-01	37.660	38.700	37.090	37.880	37.880	192,812
2026-03-31	38.000	38.700	36.900	37.030	37.030	278,575
2026-03-30	38.410	38.550	37.660	37.870	37.870	45,462
2026-03-29	38.960	39.000	38.400	38.480	38.480	87,748
2026-03-26	38.880	39.000	38.500	38.960	38.960	97,013
2026-03-25	39.000	39.390	38.450	38.590	38.590	50,655
2026-03-24	39.680	39.680	38.450	38.800	38.800	55,068
2026-03-18	39.190	39.890	38.810	39.110	39.110	59,372
2026-03-17	38.610	39.290	38.610	39.090	39.090	31,579
2026-03-16	39.390	39.800	38.400	38.610	38.610	44,117
2026-03-15	40.020	40.660	39.270	39.390	39.390	82,687
2026-03-12	39.900	40.700	39.850	40.200	40.200	631,379
2026-03-11	38.760	39.990	38.760	39.850	39.850	876,353
2026-03-10	38.000	39.400	38.000	38.700	38.700	286,458
2026-03-09	37.500	37.800	36.750	37.740	37.740	236,792
2026-03-08	37.550	37.720	37.400	37.470	37.470	151,082
2026-03-05	37.950	38.300	37.500	37.540	37.540	162,255
2026-03-04	37.900	38.390	37.500	37.600	37.600	98,866
2026-03-03	38.310	38.430	37.500	37.700	37.700	145,486
2026-03-02	38.360	38.690	37.730	38.040	38.040	51,428
2026-03-01	38.400	38.500	36.050	38.290	38.290	94,336
2026-02-26	39.440	39.630	39.040	39.310	39.310	87,003
2026-02-25	39.530	39.890	39.050	39.410	39.410	289,723
2026-02-24	40.100	40.300	39.500	39.510	39.510	201,004
2026-02-23	39.350	40.100	39.340	39.980	39.980	91,337
2026-02-22	40.510	41.250	39.200	39.340	39.340	204,653
2026-02-19	40.750	41.470	39.500	40.510	40.510	362,590
2026-02-18	39.500	41.500	39.250	40.690	40.690	430,274
2026-02-17	40.100	40.400	39.040	39.210	39.210	455,206
2026-02-16	41.150	41.410	40.010	40.020	40.020	446,044
2026-02-15	41.650	42.000	40.700	40.870	40.870	437,925
2026-02-12	42.200	42.500	41.500	41.690	41.690	489,118
2026-02-11	44.000	44.100	42.000	42.130	42.130	349,449
2026-02-10	45.700	45.700	43.600	43.730	43.730	752,125
2026-02-09	43.050	45.780	42.500	45.030	45.030	464,130
2026-02-08	44.290	44.400	42.690	42.900	42.900	349,760
2026-02-05	44.890	45.240	43.700	43.860	43.860	824,317
2026-02-04	43.500	43.940	42.750	43.870	43.870	290,226
2026-02-03	43.000	43.980	42.820	43.460	43.460	283,080
2026-02-02	44.000	44.490	42.200	42.720	42.720	564,748
2026-02-01	45.000	45.490	43.500	43.920	43.920	511,394
2026-01-28	43.500	45.890	43.500	44.500	44.500	4,102,713
2026-01-27	43.260	44.880	43.000	43.450	43.450	1,562,236
2026-01-26	42.680	43.850	42.200	43.110	43.110	1,698,733
2026-01-25	44.150	44.240	41.150	42.000	42.000	1,262,414
2026-01-22	38.900	45.490	38.530	43.600	43.600	3,100,276
2026-01-21	37.650	39.000	37.500	38.730	38.730	2,220,209
2026-01-20	37.950	37.950	37.000	37.570	37.570	675,400
2026-01-19	37.000	37.990	36.520	37.890	37.890	910,371

← NewerPage 3 of 14 · 803 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.