Bonyan for Development and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 3.990 | 4.030 | 3.930 | 3.950 | 3.950 | 1,379,999 |
| 2025-10-22 | 3.970 | 4.060 | 3.950 | 3.990 | 3.990 | 908,257 |
| 2025-10-21 | 4.020 | 4.080 | 3.970 | 3.970 | 3.970 | 1,168,750 |
| 2025-10-20 | 3.900 | 4.260 | 3.900 | 4.020 | 4.020 | 3,902,178 |
| 2025-10-19 | 3.870 | 3.940 | 3.860 | 3.900 | 3.900 | 1,625,679 |
| 2025-10-16 | 3.830 | 3.900 | 3.830 | 3.870 | 3.870 | 1,017,535 |
| 2025-10-15 | 3.860 | 3.870 | 3.800 | 3.830 | 3.830 | 1,932,340 |
| 2025-10-14 | 3.850 | 3.890 | 3.840 | 3.860 | 3.860 | 1,688,386 |
| 2025-10-13 | 3.870 | 3.930 | 3.840 | 3.850 | 3.850 | 1,965,508 |
| 2025-10-12 | 3.940 | 3.960 | 3.860 | 3.870 | 3.870 | 2,676,694 |
| 2025-10-08 | 3.970 | 3.990 | 3.930 | 3.940 | 3.940 | 1,733,808 |
| 2025-10-07 | 3.950 | 3.990 | 3.900 | 3.970 | 3.970 | 2,047,232 |
| 2025-10-06 | 3.890 | 4.010 | 3.880 | 3.950 | 3.950 | 5,732,388 |
| 2025-10-05 | 3.890 | 4.000 | 3.870 | 3.890 | 3.890 | 2,589,973 |
| 2025-10-02 | 3.760 | 4.010 | 3.750 | 3.890 | 3.890 | 10,228,257 |
| 2025-10-01 | 3.780 | 3.870 | 3.730 | 3.760 | 3.760 | 2,147,511 |
| 2025-09-30 | 3.830 | 3.900 | 3.760 | 3.780 | 3.780 | 1,711,865 |
| 2025-09-29 | 3.720 | 3.990 | 3.700 | 3.830 | 3.830 | 9,903,951 |
| 2025-09-28 | 3.790 | 3.820 | 3.720 | 3.720 | 3.720 | 3,139,998 |
| 2025-09-25 | 3.710 | 3.870 | 3.700 | 3.790 | 3.790 | 3,180,362 |
| 2025-09-24 | 3.690 | 3.730 | 3.690 | 3.710 | 3.710 | 2,939,064 |
| 2025-09-23 | 3.680 | 3.720 | 3.670 | 3.690 | 3.690 | 1,671,644 |
| 2025-09-22 | 3.710 | 3.740 | 3.670 | 3.680 | 3.680 | 799,023 |
| 2025-09-21 | 3.670 | 3.800 | 3.660 | 3.710 | 3.710 | 2,435,070 |
| 2025-09-18 | 3.670 | 3.730 | 3.660 | 3.670 | 3.670 | 1,573,565 |
| 2025-09-17 | 3.660 | 3.710 | 3.630 | 3.670 | 3.670 | 1,372,135 |
| 2025-09-16 | 3.780 | 3.800 | 3.640 | 3.660 | 3.660 | 2,366,384 |
| 2025-09-15 | 3.800 | 3.830 | 3.770 | 3.780 | 3.780 | 2,362,999 |
| 2025-09-14 | 3.850 | 3.880 | 3.800 | 3.800 | 3.800 | 3,155,678 |
| 2025-09-11 | 3.850 | 3.980 | 3.830 | 3.850 | 3.850 | 7,478,511 |
| 2025-09-10 | 3.860 | 3.930 | 3.820 | 3.850 | 3.850 | 1,874,264 |
| 2025-09-09 | 3.960 | 4.000 | 3.760 | 3.860 | 3.860 | 15,396,024 |
| 2025-09-08 | 4.200 | 4.220 | 3.920 | 3.960 | 3.960 | 15,222,234 |
| 2025-09-07 | 4.230 | 4.370 | 4.170 | 4.200 | 4.200 | 3,138,918 |
| 2025-09-03 | 4.300 | 4.350 | 4.230 | 4.230 | 4.230 | 3,345,802 |
| 2025-09-02 | 4.340 | 4.380 | 4.300 | 4.300 | 4.300 | 2,701,668 |
| 2025-09-01 | 4.390 | 4.420 | 4.320 | 4.340 | 4.340 | 2,994,556 |
| 2025-08-31 | 4.530 | 4.540 | 4.390 | 4.390 | 4.390 | 7,680,800 |
| 2025-08-28 | 4.410 | 4.530 | 4.400 | 4.530 | 4.530 | 1,505,148 |
| 2025-08-27 | 4.390 | 4.420 | 4.370 | 4.410 | 4.410 | 2,026,834 |
| 2025-08-26 | 4.410 | 4.440 | 4.380 | 4.390 | 4.390 | 634,859 |
| 2025-08-25 | 4.460 | 4.500 | 4.410 | 4.410 | 4.410 | 700,399 |
| 2025-08-24 | 4.500 | 4.540 | 4.440 | 4.460 | 4.460 | 847,534 |
| 2025-08-21 | 4.380 | 4.550 | 4.360 | 4.500 | 4.500 | 2,586,860 |
| 2025-08-20 | 4.370 | 4.440 | 4.360 | 4.380 | 4.380 | 1,152,943 |
| 2025-08-19 | 4.360 | 4.420 | 4.350 | 4.370 | 4.370 | 1,674,317 |
| 2025-08-18 | 4.400 | 4.420 | 4.360 | 4.360 | 4.360 | 1,348,878 |
| 2025-08-17 | 4.330 | 4.410 | 4.330 | 4.400 | 4.400 | 2,335,906 |
| 2025-08-14 | 4.320 | 4.400 | 4.320 | 4.330 | 4.330 | 933,356 |
| 2025-08-13 | 4.390 | 4.420 | 4.320 | 4.320 | 4.320 | 2,992,016 |
| 2025-08-12 | 4.400 | 4.470 | 4.390 | 4.390 | 4.390 | 2,283,615 |
| 2025-08-11 | 4.480 | 4.530 | 4.390 | 4.400 | 4.400 | 4,328,330 |
| 2025-08-10 | 4.490 | 4.530 | 4.480 | 4.480 | 4.480 | 955,792 |
| 2025-08-07 | 4.550 | 4.600 | 4.420 | 4.490 | 4.490 | 2,296,429 |
| 2025-08-06 | 4.600 | 4.640 | 4.530 | 4.550 | 4.550 | 839,125 |
| 2025-08-05 | 4.480 | 4.630 | 4.480 | 4.600 | 4.600 | 3,907,850 |
| 2025-08-04 | 4.470 | 4.500 | 4.400 | 4.480 | 4.480 | 4,239,371 |
| 2025-08-03 | 4.400 | 4.530 | 4.400 | 4.470 | 4.470 | 3,310,219 |
| 2025-07-31 | 4.340 | 4.470 | 4.250 | 4.400 | 4.400 | 5,016,734 |
| 2025-07-30 | 4.670 | 4.720 | 4.310 | 4.340 | 4.340 | 8,735,134 |
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.