B Investments Holding historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-27 | 24.970 | 25.350 | 24.600 | 25.240 | 25.240 | 1,292,771 |
| 2024-10-24 | 24.100 | 24.900 | 24.060 | 24.670 | 24.670 | 529,269 |
| 2024-10-23 | 23.450 | 24.480 | 23.370 | 24.000 | 24.000 | 769,180 |
| 2024-10-22 | 22.960 | 23.400 | 22.800 | 23.370 | 23.370 | 176,256 |
| 2024-10-21 | 23.080 | 23.080 | 22.000 | 22.930 | 22.930 | 165,950 |
| 2024-10-20 | 23.500 | 23.500 | 22.700 | 22.710 | 22.710 | 192,917 |
| 2024-10-17 | 23.500 | 23.680 | 23.180 | 23.380 | 23.380 | 200,813 |
| 2024-10-16 | 23.140 | 23.650 | 23.050 | 23.300 | 23.300 | 265,127 |
| 2024-10-15 | 23.100 | 23.550 | 23.000 | 23.030 | 23.030 | 100,120 |
| 2024-10-14 | 22.600 | 23.500 | 22.430 | 23.050 | 23.050 | 247,541 |
| 2024-10-13 | 22.650 | 23.000 | 22.530 | 22.600 | 22.600 | 346,274 |
| 2024-10-10 | 22.960 | 23.170 | 22.600 | 22.720 | 22.720 | 137,237 |
| 2024-10-09 | 22.950 | 23.000 | 22.500 | 22.960 | 22.960 | 279,936 |
| 2024-10-08 | 23.780 | 23.780 | 22.340 | 22.490 | 22.490 | 723,721 |
| 2024-10-07 | 24.300 | 24.360 | 23.340 | 23.540 | 23.540 | 277,747 |
| 2024-10-03 | 23.750 | 24.390 | 23.650 | 24.050 | 24.050 | 338,108 |
| 2024-10-02 | 24.280 | 24.300 | 23.000 | 23.610 | 23.610 | 350,087 |
| 2024-10-01 | 23.840 | 24.970 | 23.810 | 24.300 | 24.300 | 1,476,416 |
| 2024-09-30 | 23.580 | 23.850 | 23.310 | 23.500 | 23.500 | 215,971 |
| 2024-09-29 | 23.690 | 23.690 | 23.300 | 23.580 | 23.580 | 144,636 |
| 2024-09-26 | 23.900 | 24.000 | 23.230 | 23.360 | 23.360 | 349,289 |
| 2024-09-25 | 23.610 | 24.070 | 23.610 | 23.800 | 23.800 | 1,498,462 |
| 2024-09-24 | 23.800 | 23.870 | 23.330 | 23.610 | 23.610 | 466,063 |
| 2024-09-23 | 23.300 | 24.000 | 23.210 | 23.670 | 23.670 | 1,018,780 |
| 2024-09-22 | 23.000 | 23.230 | 22.900 | 23.030 | 23.030 | 149,008 |
| 2024-09-19 | 23.300 | 23.430 | 22.800 | 22.920 | 22.920 | 224,189 |
| 2024-09-18 | 23.100 | 23.480 | 22.800 | 23.220 | 23.220 | 471,358 |
| 2024-09-17 | 22.500 | 23.100 | 22.500 | 23.030 | 23.030 | 255,937 |
| 2024-09-16 | 22.870 | 23.300 | 22.530 | 22.600 | 22.600 | 391,799 |
| 2024-09-12 | 22.610 | 22.970 | 22.450 | 22.740 | 22.740 | 233,520 |
| 2024-09-11 | 22.500 | 22.580 | 22.110 | 22.550 | 22.550 | 225,376 |
| 2024-09-10 | 23.150 | 23.380 | 22.300 | 22.340 | 22.340 | 615,949 |
| 2024-09-09 | 23.010 | 23.750 | 22.550 | 23.000 | 23.000 | 1,504,850 |
| 2024-09-08 | 22.050 | 23.090 | 22.000 | 23.000 | 23.000 | 968,844 |
| 2024-09-05 | 22.010 | 22.500 | 21.970 | 22.090 | 22.090 | 222,381 |
| 2024-09-04 | 21.940 | 22.180 | 21.710 | 21.980 | 21.980 | 384,052 |
| 2024-09-03 | 22.370 | 22.490 | 21.930 | 22.180 | 22.180 | 311,817 |
| 2024-09-02 | 22.600 | 22.600 | 21.990 | 22.020 | 22.020 | 317,510 |
| 2024-09-01 | 22.510 | 22.900 | 22.350 | 22.400 | 22.400 | 358,447 |
| 2024-08-29 | 22.190 | 22.900 | 22.160 | 22.440 | 22.440 | 631,466 |
| 2024-08-28 | 22.270 | 22.290 | 21.960 | 21.990 | 21.990 | 270,317 |
| 2024-08-27 | 22.020 | 22.410 | 21.900 | 22.220 | 22.220 | 530,966 |
| 2024-08-26 | 23.650 | 23.710 | 23.120 | 23.210 | 23.210 | 544,957 |
| 2024-08-25 | 23.840 | 24.170 | 23.450 | 23.500 | 23.500 | 1,181,366 |
| 2024-08-22 | 23.270 | 23.830 | 23.000 | 23.600 | 23.600 | 1,520,273 |
| 2024-08-21 | 23.390 | 23.400 | 23.000 | 23.020 | 23.020 | 653,905 |
| 2024-08-20 | 22.760 | 23.550 | 22.760 | 23.000 | 23.000 | 720,377 |
| 2024-08-19 | 23.050 | 23.400 | 22.580 | 22.620 | 22.620 | 422,371 |
| 2024-08-18 | 23.400 | 23.590 | 23.000 | 23.010 | 23.010 | 246,032 |
| 2024-08-15 | 22.990 | 23.650 | 22.910 | 23.260 | 23.260 | 749,509 |
| 2024-08-14 | 22.800 | 23.000 | 22.510 | 22.540 | 22.540 | 200,849 |
| 2024-08-13 | 22.420 | 23.140 | 22.390 | 22.490 | 22.490 | 452,241 |
| 2024-08-12 | 22.590 | 23.200 | 22.330 | 22.380 | 22.380 | 647,406 |
| 2024-08-11 | 22.000 | 22.700 | 21.990 | 22.300 | 22.300 | 323,412 |
| 2024-08-08 | 22.000 | 22.000 | 21.210 | 21.500 | 21.500 | 108,490 |
| 2024-08-07 | 21.590 | 22.350 | 21.370 | 21.920 | 21.920 | 262,562 |
| 2024-08-06 | 21.210 | 21.660 | 21.210 | 21.370 | 21.370 | 163,445 |
| 2024-08-05 | 21.980 | 21.980 | 20.010 | 21.240 | 21.240 | 428,615 |
| 2024-08-04 | 22.800 | 23.510 | 21.000 | 22.340 | 22.340 | 700,907 |
| 2024-08-01 | 23.410 | 23.800 | 23.220 | 23.280 | 23.280 | 230,194 |
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.