Bonyan for Development and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 4.950 | 5.140 | 4.950 | 5.030 | 5.030 | 12,700,066 |
| 2026-07-21 | 4.800 | 4.980 | 4.800 | 4.950 | 4.950 | 9,080,785 |
| 2026-07-20 | 4.790 | 4.820 | 4.790 | 4.800 | 4.800 | 2,406,460 |
| 2026-07-19 | 4.830 | 4.850 | 4.790 | 4.790 | 4.790 | 4,173,949 |
| 2026-07-16 | 4.800 | 4.860 | 4.800 | 4.830 | 4.830 | 3,472,782 |
| 2026-07-15 | 4.770 | 4.830 | 4.770 | 4.800 | 4.800 | 3,886,797 |
| 2026-07-14 | 4.830 | 4.900 | 4.750 | 4.770 | 4.770 | 5,469,474 |
| 2026-07-13 | 4.850 | 4.930 | 4.800 | 4.830 | 4.830 | 5,861,726 |
| 2026-07-12 | 4.800 | 4.880 | 4.800 | 4.850 | 4.850 | 9,133,328 |
| 2026-07-09 | 4.710 | 4.840 | 4.680 | 4.800 | 4.800 | 5,804,150 |
| 2026-07-08 | 4.790 | 4.800 | 4.700 | 4.710 | 4.710 | 6,337,872 |
| 2026-07-07 | 4.920 | 4.950 | 4.770 | 4.790 | 4.790 | 12,877,140 |
| 2026-07-06 | 4.910 | 4.960 | 4.910 | 4.920 | 4.920 | 3,658,821 |
| 2026-07-05 | 4.880 | 5.040 | 4.880 | 4.910 | 4.910 | 6,653,540 |
| 2026-07-01 | 4.780 | 4.930 | 4.780 | 4.880 | 4.880 | 5,929,934 |
| 2026-06-30 | 4.730 | 4.820 | 4.720 | 4.780 | 4.780 | 2,778,390 |
| 2026-06-29 | 4.720 | 4.810 | 4.700 | 4.730 | 4.730 | 3,049,952 |
| 2026-06-28 | 4.920 | 4.950 | 4.710 | 4.720 | 4.720 | 5,261,706 |
| 2026-06-25 | 4.950 | 5.090 | 4.870 | 4.920 | 4.920 | 9,902,502 |
| 2026-06-24 | 4.870 | 4.960 | 4.820 | 4.950 | 4.950 | 6,534,588 |
| 2026-06-23 | 4.800 | 5.040 | 4.800 | 4.870 | 4.870 | 10,728,297 |
| 2026-06-22 | 5.090 | 5.120 | 4.770 | 4.800 | 4.800 | 14,344,806 |
| 2026-06-21 | 5.140 | 5.220 | 5.060 | 5.090 | 5.090 | 4,399,536 |
| 2026-06-17 | 5.350 | 5.420 | 5.100 | 5.140 | 5.140 | 8,997,169 |
| 2026-06-16 | 5.260 | 5.480 | 5.150 | 5.350 | 5.350 | 30,328,220 |
| 2026-06-15 | 5.450 | 5.490 | 5.230 | 5.260 | 5.260 | 4,905,704 |
| 2026-06-14 | 5.290 | 5.480 | 5.290 | 5.450 | 5.450 | 4,765,921 |
| 2026-06-11 | 5.550 | 5.550 | 5.250 | 5.290 | 5.290 | 6,036,896 |
| 2026-06-10 | 5.500 | 5.610 | 5.330 | 5.550 | 5.550 | 5,810,571 |
| 2026-06-09 | 5.390 | 5.640 | 5.350 | 5.500 | 5.500 | 5,579,860 |
| 2026-06-08 | 5.550 | 5.550 | 5.330 | 5.390 | 5.390 | 6,439,560 |
| 2026-06-07 | 5.700 | 5.700 | 5.530 | 5.550 | 5.550 | 6,964,214 |
| 2026-06-04 | 5.800 | 5.810 | 5.580 | 5.700 | 5.700 | 17,497,742 |
| 2026-06-03 | 5.650 | 5.950 | 5.490 | 5.800 | 5.800 | 19,529,924 |
| 2026-06-02 | 5.510 | 5.770 | 5.510 | 5.650 | 5.650 | 25,178,952 |
| 2026-06-01 | 5.480 | 5.700 | 5.330 | 5.510 | 5.510 | 15,767,279 |
| 2026-05-25 | 5.170 | 5.650 | 5.170 | 5.480 | 5.480 | 33,497,896 |
| 2026-05-24 | 4.840 | 5.290 | 4.840 | 5.170 | 5.170 | 20,028,076 |
| 2026-05-21 | 4.750 | 5.030 | 4.720 | 4.840 | 4.840 | 7,372,314 |
| 2026-05-20 | 4.750 | 4.980 | 4.750 | 4.750 | 4.750 | 5,254,519 |
| 2026-05-19 | 4.710 | 4.900 | 4.680 | 4.750 | 4.750 | 4,354,890 |
| 2026-05-18 | 4.900 | 4.940 | 4.650 | 4.710 | 4.710 | 6,041,973 |
| 2026-05-17 | 4.550 | 5.040 | 4.550 | 4.900 | 4.900 | 33,579,228 |
| 2026-05-14 | 4.440 | 4.700 | 4.410 | 4.550 | 4.550 | 18,993,236 |
| 2026-05-13 | 4.350 | 4.500 | 4.320 | 4.440 | 4.440 | 6,359,655 |
| 2026-05-12 | 4.370 | 4.420 | 4.340 | 4.350 | 4.350 | 2,043,710 |
| 2026-05-11 | 4.400 | 4.420 | 4.360 | 4.370 | 4.370 | 2,613,933 |
| 2026-05-10 | 4.370 | 4.430 | 4.370 | 4.400 | 4.400 | 1,949,120 |
| 2026-05-06 | 4.370 | 4.420 | 4.350 | 4.370 | 4.370 | 2,677,140 |
| 2026-05-05 | 4.370 | 4.410 | 4.330 | 4.370 | 4.370 | 1,530,031 |
| 2026-05-04 | 4.480 | 4.490 | 4.360 | 4.370 | 4.370 | 3,465,927 |
| 2026-05-03 | 4.420 | 4.490 | 4.410 | 4.480 | 4.480 | 3,345,967 |
| 2026-04-30 | 4.380 | 4.460 | 4.350 | 4.420 | 4.420 | 2,780,354 |
| 2026-04-29 | 4.360 | 4.410 | 4.330 | 4.380 | 4.380 | 1,807,223 |
| 2026-04-28 | 4.420 | 4.470 | 4.360 | 4.360 | 4.360 | 5,444,175 |
| 2026-04-27 | 4.300 | 4.470 | 4.300 | 4.420 | 4.420 | 7,401,160 |
| 2026-04-26 | 4.320 | 4.380 | 4.290 | 4.300 | 4.300 | 2,506,054 |
| 2026-04-23 | 4.300 | 4.370 | 4.300 | 4.320 | 4.320 | 4,232,954 |
| 2026-04-22 | 4.340 | 4.390 | 4.250 | 4.300 | 4.300 | 6,989,841 |
| 2026-04-21 | 4.160 | 4.390 | 4.130 | 4.340 | 4.340 | 12,797,702 |
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.