B Investments Holding S.A.E. (EGX:BINV)
Egypt · Delayed Price · Currency is EGP 60.97
+1.23 (2.06%)
At close: Oct 4, 2026
EGX:BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 59.92 | 63.00 | 58.04 | 59.74 | 59.74 | -0.30% | 553,332 |
| Sep 30, 2026 | 57.92 | 65.99 | 56.03 | 59.92 | 59.92 | 3.45% | 700,624 |
| Sep 29, 2026 | 56.00 | 58.95 | 55.50 | 57.92 | 57.92 | 3.43% | 185,045 |
| Sep 28, 2026 | 56.07 | 56.00 | 52.11 | 56.00 | 56.00 | -0.12% | 81,039 |
| Sep 27, 2026 | 56.95 | 58.00 | 55.57 | 56.07 | 56.07 | -1.55% | 75,143 |
| Sep 24, 2026 | 56.37 | 57.00 | 55.10 | 56.95 | 56.95 | 1.03% | 513,075 |
| Sep 23, 2026 | 56.70 | 57.90 | 56.10 | 56.37 | 56.37 | -0.58% | 119,173 |
| Sep 22, 2026 | 59.28 | 61.90 | 56.60 | 56.70 | 56.70 | -4.35% | 372,204 |
| Sep 21, 2026 | 60.55 | 62.90 | 55.25 | 59.28 | 59.28 | -2.10% | 322,248 |
| Sep 20, 2026 | 60.70 | 67.00 | 60.55 | 60.55 | 60.55 | -0.25% | 584,565 |
| Sep 17, 2026 | 62.25 | 72.99 | 59.10 | 60.70 | 60.70 | -2.49% | 1,751,277 |
| Sep 16, 2026 | 51.98 | 62.37 | 50.00 | 62.25 | 62.25 | 19.76% | 1,952,815 |
| Sep 15, 2026 | 51.76 | 52.25 | 49.91 | 51.98 | 51.98 | 0.43% | 46,846 |
| Sep 14, 2026 | 51.35 | 52.49 | 51.20 | 51.76 | 51.76 | 0.80% | 33,094 |
| Sep 13, 2026 | 51.74 | 53.00 | 50.03 | 51.35 | 51.35 | -0.75% | 191,366 |
| Sep 10, 2026 | 51.50 | 52.00 | 51.35 | 51.74 | 51.74 | 0.47% | 175,745 |
| Sep 9, 2026 | 51.63 | 52.70 | 51.02 | 51.50 | 51.50 | -0.25% | 319,082 |
| Sep 8, 2026 | 51.27 | 51.98 | 51.41 | 51.63 | 51.63 | 0.70% | 72,747 |
| Sep 7, 2026 | 51.06 | 52.45 | 51.08 | 51.27 | 51.27 | 0.41% | 99,581 |
| Sep 6, 2026 | 49.58 | 52.98 | 49.51 | 51.06 | 51.06 | 2.99% | 401,839 |
| Sep 3, 2026 | 50.24 | 50.60 | 49.51 | 49.58 | 49.58 | -1.31% | 173,340 |
| Sep 2, 2026 | 50.28 | 50.60 | 50.01 | 50.24 | 50.24 | -0.08% | 109,428 |
| Sep 1, 2026 | 52.00 | 52.50 | 50.01 | 50.28 | 50.28 | -3.31% | 179,343 |
| Aug 31, 2026 | 52.50 | 55.00 | 51.33 | 52.00 | 52.00 | -0.95% | 509,243 |
| Aug 30, 2026 | 48.90 | 53.65 | 48.04 | 52.50 | 52.50 | 7.36% | 1,437,051 |
| Aug 26, 2026 | 48.70 | 48.90 | 48.55 | 48.90 | 48.90 | 0.41% | 20,474 |
| Aug 25, 2026 | 48.77 | 49.58 | 48.50 | 48.70 | 48.70 | -0.14% | 51,164 |
| Aug 24, 2026 | 48.09 | 49.54 | 48.09 | 48.77 | 48.77 | 1.41% | 51,949 |
| Aug 23, 2026 | 48.44 | 48.74 | 47.56 | 48.09 | 48.09 | -0.72% | 10,891 |
| Aug 20, 2026 | 48.33 | 48.79 | 47.07 | 48.44 | 48.44 | 0.23% | 28,869 |
| Aug 19, 2026 | 47.97 | 48.45 | 46.25 | 48.33 | 48.33 | 0.75% | 419,674 |
| Aug 18, 2026 | 48.20 | 48.50 | 47.95 | 47.97 | 47.97 | -0.48% | 84,098 |
| Aug 17, 2026 | 48.37 | 48.94 | 48.12 | 48.20 | 48.20 | -0.35% | 59,389 |
| Aug 16, 2026 | 49.24 | 49.44 | 48.20 | 48.37 | 48.37 | -1.77% | 63,143 |
| Aug 13, 2026 | 48.93 | 49.28 | 48.50 | 49.24 | 49.24 | 0.63% | 133,266 |
| Aug 12, 2026 | 48.76 | 49.08 | 48.50 | 48.93 | 48.93 | 0.35% | 37,529 |
| Aug 11, 2026 | 48.85 | 49.00 | 48.01 | 48.76 | 48.76 | -0.18% | 53,380 |
| Aug 10, 2026 | 49.09 | 49.44 | 48.50 | 48.85 | 48.85 | -0.49% | 71,718 |
| Aug 9, 2026 | 49.50 | 50.00 | 49.01 | 49.09 | 49.09 | -0.83% | 103,462 |
| Aug 6, 2026 | 49.40 | 50.30 | 49.10 | 49.50 | 49.50 | 0.20% | 173,965 |
| Aug 5, 2026 | 49.25 | 50.90 | 49.02 | 49.40 | 49.40 | 0.30% | 317,009 |
| Aug 4, 2026 | 48.95 | 49.80 | 48.03 | 49.25 | 49.25 | 0.61% | 347,055 |
| Aug 3, 2026 | 48.02 | 49.39 | 48.00 | 48.95 | 48.95 | 1.94% | 197,048 |
| Aug 2, 2026 | 47.46 | 48.20 | 46.95 | 48.02 | 48.02 | 1.18% | 69,874 |
| Jul 30, 2026 | 47.50 | 47.96 | 46.01 | 47.46 | 47.46 | -0.08% | 94,790 |
| Jul 29, 2026 | 47.28 | 47.95 | 47.20 | 47.50 | 47.50 | 0.47% | 74,229 |
| Jul 28, 2026 | 47.50 | 47.78 | 47.14 | 47.28 | 47.28 | -0.46% | 70,961 |
| Jul 27, 2026 | 47.51 | 47.89 | 47.12 | 47.50 | 47.50 | -0.02% | 125,746 |
| Jul 26, 2026 | 47.68 | 48.00 | 47.11 | 47.51 | 47.51 | -0.36% | 115,796 |
| Jul 22, 2026 | 47.57 | 48.11 | 47.11 | 47.68 | 47.68 | 0.23% | 94,653 |