Bonyan for Development and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 4.160 | 4.390 | 4.130 | 4.340 | 4.340 | 12,797,702 |
| 2026-04-20 | 4.150 | 4.200 | 4.140 | 4.160 | 4.160 | 2,819,487 |
| 2026-04-19 | 4.190 | 4.240 | 4.140 | 4.150 | 4.150 | 5,003,226 |
| 2026-04-16 | 4.240 | 4.290 | 4.180 | 4.190 | 4.190 | 3,627,831 |
| 2026-04-15 | 4.100 | 4.240 | 4.100 | 4.240 | 4.240 | 5,977,253 |
| 2026-04-14 | 4.100 | 4.130 | 4.090 | 4.100 | 4.100 | 1,507,316 |
| 2026-04-09 | 4.130 | 4.150 | 4.090 | 4.100 | 4.100 | 1,794,943 |
| 2026-04-08 | 4.080 | 4.170 | 4.080 | 4.130 | 4.130 | 2,352,257 |
| 2026-04-07 | 4.150 | 4.170 | 4.080 | 4.080 | 4.080 | 1,469,598 |
| 2026-04-06 | 4.110 | 4.210 | 4.100 | 4.150 | 4.150 | 4,270,556 |
| 2026-04-05 | 4.120 | 4.140 | 4.080 | 4.110 | 4.110 | 2,659,741 |
| 2026-04-02 | 4.080 | 4.130 | 4.040 | 4.120 | 4.120 | 4,132,824 |
| 2026-04-01 | 4.140 | 4.180 | 4.060 | 4.080 | 4.080 | 4,383,152 |
| 2026-03-31 | 3.970 | 4.150 | 3.960 | 4.140 | 4.140 | 9,337,047 |
| 2026-03-30 | 4.040 | 4.070 | 3.950 | 3.970 | 3.970 | 5,764,915 |
| 2026-03-29 | 4.150 | 4.160 | 4.040 | 4.040 | 4.040 | 4,922,645 |
| 2026-03-26 | 4.230 | 4.260 | 4.110 | 4.150 | 4.150 | 7,564,860 |
| 2026-03-25 | 4.220 | 4.270 | 4.180 | 4.230 | 4.230 | 8,291,347 |
| 2026-03-24 | 4.300 | 4.350 | 4.190 | 4.220 | 4.220 | 10,680,853 |
| 2026-03-18 | 4.160 | 4.410 | 4.160 | 4.300 | 4.300 | 32,954,613 |
| 2026-03-17 | 4.030 | 4.240 | 4.030 | 4.160 | 4.160 | 11,441,931 |
| 2026-03-16 | 4.200 | 4.230 | 4.020 | 4.030 | 4.030 | 12,607,824 |
| 2026-03-15 | 3.860 | 4.240 | 3.810 | 4.200 | 4.200 | 23,484,198 |
| 2026-03-12 | 3.860 | 3.920 | 3.830 | 3.860 | 3.860 | 2,280,526 |
| 2026-03-11 | 3.810 | 3.860 | 3.800 | 3.860 | 3.860 | 1,335,306 |
| 2026-03-10 | 3.800 | 3.830 | 3.800 | 3.810 | 3.810 | 794,016 |
| 2026-03-09 | 3.800 | 3.840 | 3.750 | 3.800 | 3.800 | 1,138,572 |
| 2026-03-08 | 3.820 | 3.880 | 3.790 | 3.800 | 3.800 | 1,803,577 |
| 2026-03-05 | 3.820 | 3.870 | 3.790 | 3.820 | 3.820 | 1,290,193 |
| 2026-03-04 | 3.700 | 3.890 | 3.630 | 3.820 | 3.820 | 3,654,263 |
| 2026-03-03 | 3.720 | 3.750 | 3.590 | 3.700 | 3.700 | 1,473,177 |
| 2026-03-02 | 3.650 | 3.740 | 3.640 | 3.720 | 3.720 | 1,438,181 |
| 2026-03-01 | 3.750 | 3.750 | 3.500 | 3.650 | 3.650 | 2,688,708 |
| 2026-02-26 | 3.730 | 3.800 | 3.720 | 3.750 | 3.750 | 1,103,257 |
| 2026-02-25 | 3.820 | 3.840 | 3.730 | 3.730 | 3.730 | 2,255,929 |
| 2026-02-24 | 3.740 | 3.850 | 3.740 | 3.820 | 3.820 | 1,992,746 |
| 2026-02-23 | 3.740 | 3.790 | 3.720 | 3.740 | 3.740 | 1,450,022 |
| 2026-02-22 | 3.790 | 3.800 | 3.720 | 3.740 | 3.740 | 1,793,760 |
| 2026-02-19 | 3.870 | 3.890 | 3.770 | 3.790 | 3.790 | 3,578,760 |
| 2026-02-18 | 3.880 | 3.960 | 3.870 | 3.870 | 3.870 | 6,313,172 |
| 2026-02-17 | 3.780 | 3.930 | 3.780 | 3.880 | 3.880 | 15,004,023 |
| 2026-02-16 | 3.750 | 3.800 | 3.750 | 3.780 | 3.780 | 5,228,402 |
| 2026-02-15 | 3.740 | 3.770 | 3.730 | 3.750 | 3.750 | 1,781,886 |
| 2026-02-12 | 3.770 | 3.780 | 3.740 | 3.740 | 3.740 | 1,493,505 |
| 2026-02-11 | 3.700 | 3.770 | 3.690 | 3.770 | 3.770 | 4,533,628 |
| 2026-02-10 | 3.680 | 3.710 | 3.670 | 3.700 | 3.700 | 2,896,473 |
| 2026-02-09 | 3.680 | 3.700 | 3.660 | 3.680 | 3.680 | 2,926,794 |
| 2026-02-08 | 3.720 | 3.780 | 3.670 | 3.680 | 3.680 | 5,929,152 |
| 2026-02-05 | 3.730 | 3.780 | 3.680 | 3.720 | 3.720 | 1,848,814 |
| 2026-02-04 | 3.580 | 3.850 | 3.580 | 3.730 | 3.730 | 7,541,945 |
| 2026-02-03 | 3.530 | 3.600 | 3.530 | 3.580 | 3.580 | 1,773,844 |
| 2026-02-02 | 3.540 | 3.560 | 3.520 | 3.530 | 3.530 | 2,929,240 |
| 2026-02-01 | 3.640 | 3.640 | 3.450 | 3.540 | 3.540 | 5,212,564 |
| 2026-01-28 | 3.680 | 3.690 | 3.630 | 3.640 | 3.640 | 2,659,654 |
| 2026-01-27 | 3.720 | 3.720 | 3.660 | 3.680 | 3.680 | 2,786,663 |
| 2026-01-26 | 3.730 | 3.750 | 3.700 | 3.720 | 3.720 | 1,477,656 |
| 2026-01-25 | 3.730 | 3.770 | 3.720 | 3.730 | 3.730 | 1,040,394 |
| 2026-01-22 | 3.740 | 3.780 | 3.720 | 3.730 | 3.730 | 878,598 |
| 2026-01-21 | 3.800 | 3.800 | 3.720 | 3.740 | 3.740 | 1,509,961 |
| 2026-01-20 | 3.760 | 3.810 | 3.730 | 3.800 | 3.800 | 1,700,561 |
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.