B Investments Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 29.550 | 30.360 | 29.420 | 29.420 | 29.420 | 123,826 |
| 2025-07-27 | 29.490 | 30.400 | 29.180 | 29.740 | 29.740 | 467,731 |
| 2025-07-23 | 28.520 | 29.670 | 28.520 | 29.400 | 29.400 | 322,451 |
| 2025-07-22 | 28.900 | 29.200 | 28.600 | 28.810 | 28.810 | 318,094 |
| 2025-07-21 | 29.600 | 29.740 | 28.830 | 28.840 | 28.840 | 242,045 |
| 2025-07-20 | 29.630 | 29.850 | 29.350 | 29.570 | 29.570 | 214,732 |
| 2025-07-17 | 29.100 | 29.950 | 29.030 | 29.350 | 29.350 | 297,503 |
| 2025-07-16 | 29.990 | 30.000 | 28.910 | 29.010 | 29.010 | 215,152 |
| 2025-07-15 | 30.450 | 30.500 | 29.750 | 29.790 | 29.790 | 213,759 |
| 2025-07-14 | 29.250 | 30.500 | 28.760 | 30.390 | 30.390 | 418,754 |
| 2025-07-13 | 30.110 | 30.400 | 28.500 | 29.260 | 29.260 | 280,422 |
| 2025-07-10 | 30.000 | 30.480 | 29.730 | 30.000 | 30.000 | 290,455 |
| 2025-07-09 | 30.990 | 31.100 | 30.000 | 30.000 | 30.000 | 297,901 |
| 2025-07-07 | 31.790 | 31.800 | 31.020 | 31.030 | 31.030 | 390,390 |
| 2025-07-06 | 32.550 | 32.570 | 31.620 | 31.780 | 31.780 | 493,666 |
| 2025-07-02 | 31.100 | 33.200 | 30.300 | 32.610 | 32.610 | 1,715,626 |
| 2025-07-01 | 37.510 | 37.510 | 32.000 | 32.000 | 32.000 | 4,216,404 |
| 2025-06-30 | 34.800 | 40.000 | 33.800 | 40.000 | 40.000 | 831,891 |
| 2025-06-29 | 32.460 | 34.870 | 31.560 | 34.870 | 34.870 | 672,535 |
| 2025-06-25 | 31.390 | 32.460 | 30.030 | 32.460 | 32.460 | 832,893 |
| 2025-06-24 | 28.790 | 31.450 | 28.310 | 31.450 | 31.450 | 535,173 |
| 2025-06-23 | 26.940 | 29.000 | 26.150 | 29.000 | 29.000 | 649,438 |
| 2025-06-22 | 26.690 | 26.900 | 25.800 | 26.740 | 26.740 | 283,431 |
| 2025-06-19 | 27.160 | 27.990 | 26.720 | 27.990 | 27.990 | 806,653 |
| 2025-06-18 | 27.500 | 27.550 | 26.720 | 27.160 | 27.160 | 290,653 |
| 2025-06-17 | 28.000 | 28.070 | 26.930 | 27.980 | 27.980 | 401,858 |
| 2025-06-16 | 27.460 | 28.100 | 26.600 | 28.100 | 28.100 | 355,828 |
| 2025-06-15 | 27.020 | 27.500 | 25.770 | 27.500 | 27.500 | 426,770 |
| 2025-06-12 | 28.490 | 28.490 | 27.300 | 28.460 | 28.460 | 326,909 |
| 2025-06-11 | 28.520 | 28.980 | 28.000 | 28.700 | 28.700 | 382,922 |
| 2025-06-10 | 28.960 | 28.960 | 28.020 | 28.480 | 28.480 | 68,918 |
| 2025-06-04 | 27.800 | 29.000 | 27.370 | 29.000 | 29.000 | 193,695 |
| 2025-06-03 | 28.400 | 28.400 | 27.570 | 27.620 | 27.620 | 299,777 |
| 2025-06-02 | 27.770 | 28.500 | 27.680 | 28.500 | 28.500 | 347,239 |
| 2025-06-01 | 28.690 | 28.690 | 27.560 | 28.300 | 28.300 | 694,852 |
| 2025-05-29 | 28.010 | 29.000 | 27.880 | 29.000 | 29.000 | 760,388 |
| 2025-05-28 | 27.940 | 28.590 | 27.600 | 28.500 | 28.500 | 332,479 |
| 2025-05-27 | 28.000 | 28.250 | 27.480 | 28.000 | 28.000 | 485,707 |
| 2025-05-26 | 28.170 | 28.800 | 28.000 | 28.000 | 28.000 | 397,931 |
| 2025-05-25 | 27.440 | 28.690 | 27.350 | 28.130 | 28.130 | 1,234,685 |
| 2025-05-22 | 26.770 | 27.440 | 26.380 | 27.440 | 27.440 | 115,007 |
| 2025-05-21 | 26.800 | 26.800 | 26.400 | 26.630 | 26.630 | 433,322 |
| 2025-05-20 | 26.500 | 27.000 | 26.330 | 26.500 | 26.500 | 223,517 |
| 2025-05-19 | 26.990 | 27.000 | 26.300 | 26.500 | 26.500 | 332,542 |
| 2025-05-18 | 27.100 | 27.660 | 26.960 | 27.000 | 27.000 | 239,856 |
| 2025-05-15 | 26.690 | 27.250 | 26.120 | 27.010 | 27.010 | 2,012,785 |
| 2025-05-14 | 25.500 | 26.600 | 25.500 | 26.500 | 26.500 | 1,185,922 |
| 2025-05-13 | 25.180 | 25.920 | 25.140 | 25.500 | 25.500 | 542,844 |
| 2025-05-12 | 25.100 | 25.200 | 24.650 | 25.040 | 25.040 | 120,754 |
| 2025-05-11 | 24.380 | 25.060 | 24.380 | 24.990 | 24.990 | 844,193 |
| 2025-05-08 | 24.430 | 24.600 | 24.280 | 24.400 | 24.400 | 218,382 |
| 2025-05-07 | 25.000 | 25.400 | 24.300 | 24.600 | 24.600 | 2,611,131 |
| 2025-05-06 | 25.400 | 25.400 | 25.000 | 25.120 | 25.120 | 463,455 |
| 2025-05-05 | 25.710 | 25.930 | 25.250 | 25.590 | 25.590 | 811,873 |
| 2025-05-04 | 24.350 | 25.700 | 24.350 | 25.590 | 25.590 | 1,530,432 |
| 2025-04-30 | 22.940 | 24.440 | 22.700 | 24.300 | 24.300 | 2,095,213 |
| 2025-04-29 | 22.810 | 22.970 | 22.720 | 22.860 | 22.860 | 143,104 |
| 2025-04-28 | 22.900 | 22.950 | 22.540 | 22.840 | 22.840 | 337,758 |
| 2025-04-27 | 22.210 | 23.000 | 22.210 | 22.990 | 22.990 | 355,548 |
| 2025-04-23 | 22.020 | 22.300 | 22.020 | 22.100 | 22.100 | 140,060 |
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.