Bonyan for Development and Trade historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 3.960 | 4.050 | 3.870 | 4.010 | 4.010 | 5,290,491 |
| 2026-10-18 | 4.160 | 4.160 | 3.960 | 3.960 | 3.960 | 11,794,045 |
| 2026-10-15 | 4.130 | 4.240 | 4.060 | 4.180 | 4.180 | 6,602,397 |
| 2026-10-14 | 4.100 | 4.180 | 4.050 | 4.130 | 4.130 | 3,804,685 |
| 2026-10-13 | 4.230 | 4.230 | 4.010 | 4.100 | 4.100 | 10,709,072 |
| 2026-10-12 | 4.310 | 4.350 | 4.170 | 4.230 | 4.230 | 10,566,593 |
| 2026-10-11 | 4.360 | 4.500 | 4.280 | 4.310 | 4.310 | 21,260,809 |
| 2026-10-07 | 4.250 | 4.500 | 4.250 | 4.360 | 4.360 | 44,616,239 |
| 2026-10-06 | 4.080 | 4.120 | 4.060 | 4.110 | 4.110 | 2,919,769 |
| 2026-10-05 | 4.180 | 4.200 | 4.030 | 4.080 | 4.080 | 5,421,787 |
| 2026-10-04 | 4.100 | 4.180 | 4.100 | 4.180 | 4.180 | 4,048,191 |
| 2026-10-01 | 3.890 | 4.120 | 3.890 | 4.090 | 4.090 | 6,102,181 |
| 2026-09-30 | 3.930 | 3.980 | 3.790 | 3.890 | 3.890 | 9,033,823 |
| 2026-09-29 | 3.920 | 4.020 | 3.910 | 3.930 | 3.930 | 5,079,076 |
| 2026-09-28 | 4.000 | 4.130 | 3.840 | 3.920 | 3.920 | 8,524,043 |
| 2026-09-27 | 4.190 | 4.270 | 4.000 | 4.000 | 4.000 | 8,133,249 |
| 2026-09-24 | 4.340 | 4.340 | 4.070 | 4.190 | 4.190 | 7,854,911 |
| 2026-09-23 | 4.370 | 4.400 | 4.280 | 4.340 | 4.340 | 7,120,586 |
| 2026-09-22 | 4.420 | 4.460 | 4.340 | 4.370 | 4.370 | 4,369,862 |
| 2026-09-21 | 4.490 | 4.520 | 4.390 | 4.420 | 4.420 | 9,030,283 |
| 2026-09-20 | 4.480 | 4.560 | 4.480 | 4.490 | 4.490 | 6,497,534 |
| 2026-09-17 | 4.450 | 4.490 | 4.430 | 4.480 | 4.480 | 4,164,297 |
| 2026-09-16 | 4.460 | 4.510 | 4.420 | 4.450 | 4.450 | 3,967,944 |
| 2026-09-15 | 4.440 | 4.540 | 4.380 | 4.460 | 4.460 | 8,529,433 |
| 2026-09-14 | 4.530 | 4.570 | 4.390 | 4.440 | 4.440 | 8,787,842 |
| 2026-09-13 | 4.530 | 4.660 | 4.530 | 4.530 | 4.530 | 11,586,864 |
| 2026-09-10 | 4.580 | 4.630 | 4.520 | 4.530 | 4.530 | 6,547,975 |
| 2026-09-09 | 4.630 | 4.690 | 4.570 | 4.580 | 4.580 | 6,605,838 |
| 2026-09-08 | 4.700 | 4.750 | 4.630 | 4.630 | 4.630 | 11,473,212 |
| 2026-09-07 | 4.560 | 4.730 | 4.560 | 4.700 | 4.700 | 20,326,426 |
| 2026-09-06 | 4.550 | 4.630 | 4.550 | 4.560 | 4.560 | 6,575,141 |
| 2026-09-03 | 4.520 | 4.560 | 4.500 | 4.550 | 4.550 | 6,398,089 |
| 2026-09-02 | 4.570 | 4.630 | 4.500 | 4.520 | 4.520 | 19,176,214 |
| 2026-09-01 | 4.510 | 4.800 | 4.510 | 4.570 | 4.570 | 23,342,748 |
| 2026-08-31 | 4.570 | 4.630 | 4.460 | 4.500 | 4.500 | 13,886,224 |
| 2026-08-30 | 4.620 | 4.790 | 4.490 | 4.570 | 4.570 | 27,392,577 |
| 2026-08-26 | 4.540 | 4.630 | 4.520 | 4.620 | 4.620 | 7,528,687 |
| 2026-08-25 | 4.670 | 4.700 | 4.470 | 4.540 | 4.540 | 9,738,443 |
| 2026-08-24 | 4.730 | 4.780 | 4.660 | 4.670 | 4.670 | 4,701,591 |
| 2026-08-23 | 4.710 | 4.840 | 4.710 | 4.730 | 4.730 | 5,194,135 |
| 2026-08-20 | 4.800 | 4.850 | 4.710 | 4.710 | 4.710 | 11,694,602 |
| 2026-08-19 | 4.780 | 4.920 | 4.780 | 4.800 | 4.800 | 14,125,134 |
| 2026-08-18 | 4.750 | 4.880 | 4.750 | 4.780 | 4.780 | 24,582,551 |
| 2026-08-17 | 4.710 | 4.840 | 4.710 | 4.750 | 4.750 | 13,010,148 |
| 2026-08-16 | 4.620 | 4.800 | 4.620 | 4.710 | 4.710 | 13,736,045 |
| 2026-08-13 | 4.680 | 4.700 | 4.600 | 4.620 | 4.620 | 6,839,527 |
| 2026-08-12 | 4.600 | 4.710 | 4.580 | 4.680 | 4.680 | 11,357,476 |
| 2026-08-11 | 4.520 | 4.670 | 4.480 | 4.600 | 4.600 | 14,228,597 |
| 2026-08-10 | 4.590 | 4.620 | 4.520 | 4.520 | 4.520 | 6,983,330 |
| 2026-08-09 | 4.590 | 4.600 | 4.530 | 4.590 | 4.590 | 4,827,561 |
| 2026-08-06 | 4.650 | 4.650 | 4.530 | 4.590 | 4.590 | 8,500,102 |
| 2026-08-05 | 5.070 | 5.240 | 5.000 | 5.000 | 5.000 | 26,707,647 |
| 2026-08-04 | 4.810 | 5.120 | 4.800 | 5.070 | 5.070 | 22,926,927 |
| 2026-08-03 | 4.830 | 4.920 | 4.790 | 4.810 | 4.810 | 23,331,177 |
| 2026-08-02 | 4.800 | 4.900 | 4.800 | 4.830 | 4.830 | 6,023,908 |
| 2026-07-30 | 4.900 | 4.900 | 4.750 | 4.800 | 4.800 | 10,797,266 |
| 2026-07-29 | 4.970 | 4.980 | 4.800 | 4.900 | 4.900 | 8,979,644 |
| 2026-07-28 | 5.030 | 5.050 | 4.960 | 4.970 | 4.970 | 4,461,617 |
| 2026-07-27 | 5.090 | 5.150 | 5.010 | 5.030 | 5.030 | 7,303,906 |
| 2026-07-26 | 5.030 | 5.210 | 5.030 | 5.090 | 5.090 | 11,820,992 |
Page 1 of 6 · 304 trading daysOlder →
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.