Bonyan for Development and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-19 | 3.720 | 3.780 | 3.720 | 3.760 | 3.760 | 910,518 |
| 2026-01-18 | 3.680 | 3.730 | 3.680 | 3.720 | 3.720 | 728,528 |
| 2026-01-15 | 3.690 | 3.720 | 3.650 | 3.680 | 3.680 | 1,855,481 |
| 2026-01-14 | 3.710 | 3.730 | 3.680 | 3.690 | 3.690 | 2,175,902 |
| 2026-01-13 | 3.770 | 3.780 | 3.710 | 3.710 | 3.710 | 2,876,617 |
| 2026-01-12 | 3.780 | 3.800 | 3.770 | 3.770 | 3.770 | 1,905,093 |
| 2026-01-11 | 3.800 | 3.840 | 3.770 | 3.780 | 3.780 | 2,351,933 |
| 2026-01-08 | 3.800 | 3.840 | 3.800 | 3.800 | 3.800 | 1,149,183 |
| 2026-01-06 | 3.790 | 3.830 | 3.760 | 3.800 | 3.800 | 1,116,238 |
| 2026-01-05 | 3.810 | 3.850 | 3.780 | 3.790 | 3.790 | 2,272,041 |
| 2026-01-04 | 3.840 | 3.900 | 3.810 | 3.810 | 3.810 | 3,104,263 |
| 2025-12-31 | 3.820 | 3.860 | 3.820 | 3.840 | 3.840 | 1,919,299 |
| 2025-12-30 | 3.830 | 3.860 | 3.820 | 3.820 | 3.820 | 1,474,252 |
| 2025-12-29 | 3.820 | 3.850 | 3.810 | 3.830 | 3.830 | 1,530,569 |
| 2025-12-28 | 3.840 | 3.880 | 3.820 | 3.820 | 3.820 | 2,294,334 |
| 2025-12-25 | 3.850 | 3.900 | 3.830 | 3.840 | 3.840 | 2,433,225 |
| 2025-12-24 | 3.870 | 3.890 | 3.850 | 3.850 | 3.850 | 1,598,845 |
| 2025-12-23 | 3.860 | 3.910 | 3.850 | 3.870 | 3.870 | 1,445,117 |
| 2025-12-22 | 3.880 | 3.910 | 3.860 | 3.860 | 3.860 | 2,171,647 |
| 2025-12-21 | 3.880 | 3.920 | 3.860 | 3.880 | 3.880 | 1,202,028 |
| 2025-12-18 | 3.880 | 3.910 | 3.880 | 3.880 | 3.880 | 1,014,759 |
| 2025-12-17 | 3.940 | 3.950 | 3.880 | 3.880 | 3.880 | 1,048,443 |
| 2025-12-16 | 3.900 | 3.940 | 3.880 | 3.940 | 3.940 | 1,277,063 |
| 2025-12-15 | 3.900 | 3.940 | 3.870 | 3.900 | 3.900 | 3,015,085 |
| 2025-12-14 | 3.940 | 3.970 | 3.900 | 3.900 | 3.900 | 2,407,173 |
| 2025-12-11 | 4.000 | 4.040 | 3.940 | 3.940 | 3.940 | 4,244,603 |
| 2025-12-10 | 3.840 | 4.040 | 3.820 | 4.000 | 4.000 | 12,029,530 |
| 2025-12-09 | 3.790 | 3.840 | 3.790 | 3.840 | 3.840 | 3,115,340 |
| 2025-12-08 | 3.800 | 3.840 | 3.780 | 3.790 | 3.790 | 3,811,418 |
| 2025-12-07 | 3.820 | 3.870 | 3.790 | 3.800 | 3.800 | 5,525,375 |
| 2025-12-04 | 3.780 | 3.830 | 3.780 | 3.820 | 3.820 | 8,169,797 |
| 2025-12-03 | 3.810 | 3.860 | 3.780 | 3.780 | 3.780 | 5,705,658 |
| 2025-12-02 | 3.840 | 3.870 | 3.810 | 3.810 | 3.810 | 1,887,707 |
| 2025-12-01 | 3.810 | 3.860 | 3.810 | 3.840 | 3.840 | 863,222 |
| 2025-11-30 | 3.850 | 3.880 | 3.800 | 3.810 | 3.810 | 1,461,747 |
| 2025-11-27 | 3.800 | 3.850 | 3.790 | 3.850 | 3.850 | 2,355,758 |
| 2025-11-26 | 3.820 | 3.840 | 3.800 | 3.800 | 3.800 | 756,642 |
| 2025-11-25 | 3.840 | 3.860 | 3.810 | 3.820 | 3.820 | 1,160,465 |
| 2025-11-24 | 3.830 | 3.870 | 3.790 | 3.840 | 3.840 | 2,192,382 |
| 2025-11-23 | 3.840 | 3.860 | 3.820 | 3.830 | 3.830 | 1,363,910 |
| 2025-11-20 | 3.810 | 3.850 | 3.810 | 3.840 | 3.840 | 757,090 |
| 2025-11-19 | 3.840 | 3.850 | 3.810 | 3.810 | 3.810 | 1,007,885 |
| 2025-11-18 | 3.840 | 3.850 | 3.820 | 3.840 | 3.840 | 940,817 |
| 2025-11-17 | 3.850 | 3.860 | 3.820 | 3.840 | 3.840 | 1,066,086 |
| 2025-11-16 | 3.820 | 3.860 | 3.800 | 3.850 | 3.850 | 1,295,452 |
| 2025-11-13 | 3.840 | 3.870 | 3.820 | 3.820 | 3.820 | 1,794,556 |
| 2025-11-12 | 3.800 | 3.850 | 3.800 | 3.840 | 3.840 | 608,620 |
| 2025-11-11 | 3.850 | 3.880 | 3.800 | 3.800 | 3.800 | 2,440,207 |
| 2025-11-10 | 3.800 | 3.860 | 3.710 | 3.850 | 3.850 | 7,404,668 |
| 2025-11-09 | 3.900 | 3.930 | 3.790 | 3.800 | 3.800 | 7,500,639 |
| 2025-11-06 | 3.960 | 3.970 | 3.890 | 3.900 | 3.900 | 3,818,088 |
| 2025-11-05 | 3.940 | 3.990 | 3.940 | 3.960 | 3.960 | 1,416,492 |
| 2025-11-04 | 4.020 | 4.090 | 3.940 | 3.940 | 3.940 | 4,051,132 |
| 2025-11-03 | 3.990 | 4.110 | 3.970 | 4.020 | 4.020 | 11,508,242 |
| 2025-11-02 | 3.940 | 3.990 | 3.930 | 3.990 | 3.990 | 2,224,585 |
| 2025-10-30 | 3.920 | 3.960 | 3.910 | 3.940 | 3.940 | 1,085,620 |
| 2025-10-29 | 3.910 | 3.950 | 3.910 | 3.920 | 3.920 | 719,309 |
| 2025-10-28 | 3.920 | 3.960 | 3.900 | 3.910 | 3.910 | 768,302 |
| 2025-10-27 | 3.930 | 3.970 | 3.910 | 3.920 | 3.920 | 1,110,891 |
| 2025-10-26 | 3.950 | 4.000 | 3.930 | 3.930 | 3.930 | 973,532 |
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.