B Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	22.330	22.370	21.970	22.010	22.010	123,858
2025-04-17	22.110	22.340	21.900	22.120	22.120	77,677
2025-04-16	22.100	22.260	21.900	22.020	22.020	93,200
2025-04-15	22.040	22.390	22.000	22.080	22.080	80,065
2025-04-14	21.890	22.500	21.800	22.040	22.040	378,325
2025-04-13	21.730	21.950	21.730	21.890	21.890	104,078
2025-04-10	22.000	22.000	21.570	21.730	21.730	96,336
2025-04-09	21.990	21.990	21.100	21.130	21.130	189,352
2025-04-08	22.000	22.440	21.850	21.990	21.990	107,700
2025-04-07	21.710	21.990	21.320	21.830	21.830	388,366
2025-04-06	21.980	22.400	21.500	22.000	22.000	384,169
2025-04-03	23.250	23.380	22.880	22.910	22.910	448,562
2025-03-27	22.900	23.600	22.900	23.250	23.250	653,427
2025-03-26	22.670	22.950	22.610	22.900	22.900	87,190
2025-03-25	22.670	22.870	22.580	22.670	22.670	58,221
2025-03-24	23.000	23.160	22.670	22.690	22.690	204,225
2025-03-23	22.890	23.190	22.800	22.990	22.990	206,965
2025-03-20	22.800	23.120	22.600	22.890	22.890	206,649
2025-03-19	22.660	22.980	22.360	22.890	22.890	300,992
2025-03-18	22.760	22.900	22.530	22.730	22.730	152,471
2025-03-17	23.230	23.230	22.740	22.800	22.800	132,969
2025-03-16	22.800	23.230	22.800	22.980	22.980	341,958
2025-03-13	22.600	22.960	22.550	22.680	22.680	168,159
2025-03-12	22.730	22.850	22.500	22.520	22.520	111,660
2025-03-11	22.250	22.610	22.240	22.550	22.550	139,954
2025-03-10	22.340	22.480	22.240	22.430	22.430	173,086
2025-03-09	22.270	22.530	22.260	22.290	22.290	153,908
2025-03-06	22.630	22.630	22.200	22.280	22.280	88,712
2025-03-05	22.700	22.700	22.400	22.500	22.500	135,031
2025-03-04	22.720	22.890	22.650	22.700	22.700	232,424
2025-03-03	22.800	22.950	22.650	22.710	22.710	191,918
2025-03-02	22.550	22.700	22.310	22.660	22.660	650,721
2025-02-27	22.510	22.600	22.160	22.300	22.300	550,382
2025-02-26	22.790	22.850	22.450	22.500	22.500	377,796
2025-02-25	22.700	22.900	22.620	22.790	22.790	299,859
2025-02-24	22.940	23.030	22.600	22.630	22.630	366,105
2025-02-23	23.090	23.180	22.800	22.850	22.850	559,369
2025-02-20	22.950	23.170	22.770	23.040	23.040	966,377
2025-02-19	23.200	23.240	22.700	22.900	22.900	1,109,757
2025-02-18	23.600	23.900	23.000	23.020	23.020	814,277
2025-02-17	22.900	23.850	22.500	23.670	23.670	3,405,912
2025-02-16	22.800	23.000	22.660	22.860	22.860	136,713
2025-02-13	22.580	22.850	22.100	22.630	22.630	332,780
2025-02-12	22.510	22.650	21.360	22.580	22.580	424,911
2025-02-11	23.600	23.800	22.310	22.490	22.490	376,143
2025-02-10	23.500	23.870	23.490	23.550	23.550	717,486
2025-02-09	23.600	23.980	23.400	23.490	23.490	581,454
2025-02-06	23.500	23.500	23.250	23.410	23.410	392,590
2025-02-05	23.870	23.880	23.320	23.420	23.420	184,520
2025-02-04	23.770	23.980	23.520	23.840	23.840	117,066
2025-02-03	23.850	24.000	23.220	23.520	23.520	292,813
2025-02-02	24.300	24.490	23.730	23.800	23.800	531,712
2025-01-30	24.610	24.840	23.980	24.000	24.000	754,342
2025-01-29	25.100	25.240	24.400	24.500	24.500	1,410,652
2025-01-28	25.220	25.450	25.010	25.100	25.100	77,586
2025-01-27	25.600	25.780	25.200	25.220	25.220	126,805
2025-01-26	26.000	26.250	25.540	25.550	25.550	522,683
2025-01-23	26.420	26.490	25.630	26.380	26.380	1,125,440
2025-01-22	26.350	26.900	26.200	26.400	26.400	804,259
2025-01-21	25.710	26.500	25.350	26.350	26.350	862,896

← NewerPage 7 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.