B Investments Holding historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	27.000	27.600	25.900	26.010	26.010	2,024,484
2024-01-21	25.000	27.310	25.000	27.000	27.000	89,137,424
2024-01-18	24.000	25.250	23.810	25.000	25.000	2,976,262
2024-01-17	24.000	24.500	23.610	24.000	24.000	2,176,599
2024-01-16	22.530	24.000	22.330	24.000	24.000	4,193,166
2024-01-15	22.890	23.200	22.330	22.530	22.530	1,513,249
2024-01-14	23.300	23.430	22.850	22.890	22.890	913,395
2024-01-11	22.450	23.440	21.900	23.300	23.300	2,497,850
2024-01-10	22.170	22.560	20.500	22.450	22.450	2,305,726
2024-01-09	21.930	22.550	21.930	22.170	22.170	1,801,395
2024-01-08	21.650	22.330	21.650	21.930	21.930	2,243,207
2024-01-04	20.790	21.700	20.310	21.650	21.650	2,239,448
2024-01-03	20.820	21.300	20.470	20.790	20.790	1,693,001
2024-01-02	18.970	21.600	18.970	20.820	20.820	3,090,690
2023-12-31	18.810	19.290	18.810	18.970	18.970	794,543
2023-12-28	18.340	18.970	18.100	18.810	18.810	773,062
2023-12-27	17.920	18.580	17.920	18.340	18.340	652,580
2023-12-26	18.000	18.240	17.860	17.920	17.920	497,176
2023-12-25	18.490	18.610	17.600	18.000	18.000	666,121
2023-12-24	18.800	18.970	18.410	18.490	18.490	769,336
2023-12-21	19.200	19.460	18.650	18.800	18.800	1,165,544
2023-12-20	19.710	20.000	19.140	19.200	19.200	702,663
2023-12-19	20.240	20.370	19.640	19.710	19.710	1,035,621
2023-12-18	20.170	20.450	20.040	20.240	20.240	1,076,455
2023-12-17	20.010	20.470	19.970	20.170	20.170	1,583,864
2023-12-14	20.090	20.400	19.930	20.010	20.010	1,198,492
2023-12-13	19.770	20.490	19.770	20.090	20.090	1,855,552
2023-12-12	19.900	20.470	19.630	19.770	19.770	955,138
2023-12-11	20.400	20.590	19.710	19.900	19.900	1,765,392
2023-12-10	20.960	21.880	20.400	20.400	20.400	2,847,935
2023-12-07	20.300	20.990	19.410	20.960	20.960	2,783,076
2023-12-06	20.050	21.200	20.050	20.300	20.300	2,346,771
2023-12-05	20.630	21.390	20.000	20.050	20.050	2,326,024
2023-12-04	18.600	21.700	18.600	20.630	20.630	10,801,527
2023-12-03	18.200	18.600	18.200	18.600	18.600	903,197
2023-11-30	18.180	18.340	18.100	18.200	18.200	613,466
2023-11-29	18.380	18.500	17.950	18.180	18.180	1,180,294
2023-11-28	18.850	18.980	18.360	18.380	18.380	900,124
2023-11-27	18.650	19.150	18.650	18.850	18.850	2,135,593
2023-11-26	18.370	18.850	18.300	18.650	18.650	2,576,041
2023-11-23	17.950	18.410	17.950	18.370	18.370	2,810,434
2023-11-22	17.970	18.400	17.930	17.950	17.950	2,293,846
2023-11-21	18.430	18.450	17.900	17.970	17.970	2,188,230
2023-11-20	18.840	19.100	18.250	18.430	18.430	1,104,168
2023-11-19	18.380	19.150	18.380	18.840	18.840	1,634,133
2023-11-16	18.150	18.660	18.150	18.380	18.380	1,524,359
2023-11-15	17.440	18.490	17.440	18.150	18.150	1,941,305
2023-11-14	17.420	17.510	17.330	17.440	17.440	373,280
2023-11-13	17.290	17.540	17.100	17.420	17.420	458,127
2023-11-12	17.320	17.490	17.250	17.290	17.290	324,898
2023-11-09	17.400	17.590	17.240	17.320	17.320	529,816
2023-11-08	17.400	17.640	17.380	17.400	17.400	464,810
2023-11-07	17.390	17.770	17.390	17.400	17.400	529,332
2023-11-06	17.190	17.800	17.190	17.390	17.390	1,194,743
2023-11-05	16.760	17.250	16.760	17.190	17.190	629,551
2023-11-02	16.170	16.880	16.170	16.760	16.760	409,705
2023-11-01	16.700	16.830	16.000	16.170	16.170	479,804
2023-10-31	16.980	17.140	16.660	16.700	16.700	515,129
2023-10-30	16.680	17.220	16.680	16.980	16.980	947,800
2023-10-29	16.470	16.880	16.440	16.680	16.680	520,899

← NewerPage 12 of 13 · 770 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-07-21	1.5568 EGP
2025-06-22	1.2741 EGP
2024-08-27	0.9892 EGP
2023-08-21	1.0019 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.