B Investments Holding S.A.E. (EGX:BINV)
Egypt · Delayed Price · Currency is EGP 49.40
+0.15 (0.30%)
At close: Aug 5, 2026
EGX:BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 49.60 | 48.35 | 47.05 | 47.57 | 47.57 | -0.98% | 150,453 |
| Jul 20, 2026 | 49.23 | 50.00 | 49.31 | 49.60 | 48.04 | 0.75% | 143,406 |
| Jul 19, 2026 | 50.25 | 50.49 | 49.15 | 49.23 | 47.68 | -2.03% | 149,229 |
| Jul 16, 2026 | 48.14 | 50.50 | 48.22 | 50.25 | 48.67 | 4.38% | 414,101 |
| Jul 15, 2026 | 48.34 | 49.10 | 48.00 | 48.14 | 46.63 | -0.41% | 108,836 |
| Jul 14, 2026 | 48.79 | 48.88 | 48.21 | 48.34 | 46.82 | -0.92% | 53,909 |
| Jul 13, 2026 | 48.40 | 49.20 | 48.50 | 48.79 | 47.26 | 0.81% | 49,600 |
| Jul 12, 2026 | 48.09 | 49.30 | 48.10 | 48.40 | 46.88 | 0.64% | 118,801 |
| Jul 9, 2026 | 48.00 | 48.79 | 48.01 | 48.09 | 46.58 | 0.19% | 48,673 |
| Jul 8, 2026 | 48.52 | 49.40 | 47.19 | 48.00 | 46.49 | -1.07% | 226,596 |
| Jul 7, 2026 | 49.61 | 49.80 | 48.41 | 48.52 | 47.00 | -2.20% | 232,519 |
| Jul 6, 2026 | 47.33 | 51.38 | 48.00 | 49.61 | 48.05 | 4.82% | 518,140 |
| Jul 5, 2026 | 46.04 | 48.20 | 46.01 | 47.33 | 45.84 | 2.80% | 150,385 |
| Jul 1, 2026 | 46.50 | 47.00 | 46.00 | 46.04 | 44.59 | -0.99% | 27,125 |
| Jun 30, 2026 | 45.09 | 47.00 | 45.12 | 46.50 | 45.04 | 3.13% | 108,526 |
| Jun 29, 2026 | 46.01 | 46.44 | 45.01 | 45.09 | 43.67 | -2.00% | 52,764 |
| Jun 28, 2026 | 48.00 | 47.99 | 46.00 | 46.01 | 44.56 | -4.15% | 103,806 |
| Jun 25, 2026 | 47.37 | 48.00 | 47.00 | 48.00 | 46.49 | 1.33% | 70,342 |
| Jun 24, 2026 | 47.33 | 47.73 | 47.00 | 47.37 | 45.88 | 0.08% | 19,618 |
| Jun 23, 2026 | 47.75 | 48.01 | 47.22 | 47.33 | 45.84 | -0.88% | 30,564 |
| Jun 22, 2026 | 47.40 | 47.93 | 47.03 | 47.75 | 46.25 | 0.74% | 33,442 |
| Jun 21, 2026 | 48.00 | 48.50 | 47.00 | 47.40 | 45.91 | -1.25% | 49,673 |
| Jun 17, 2026 | 47.25 | 48.00 | 46.60 | 48.00 | 46.49 | 1.59% | 154,653 |
| Jun 16, 2026 | 47.89 | 48.00 | 46.32 | 47.25 | 45.77 | -1.34% | 186,559 |
| Jun 15, 2026 | 47.50 | 48.89 | 47.49 | 47.89 | 46.39 | 0.82% | 327,139 |
| Jun 14, 2026 | 45.05 | 47.55 | 45.20 | 47.50 | 46.01 | 5.44% | 136,547 |
| Jun 11, 2026 | 45.98 | 45.98 | 44.02 | 45.05 | 43.63 | -2.02% | 101,697 |
| Jun 10, 2026 | 46.99 | 47.02 | 45.91 | 45.98 | 44.54 | -2.15% | 66,907 |
| Jun 9, 2026 | 46.00 | 47.00 | 46.00 | 46.99 | 45.51 | 2.15% | 97,830 |
| Jun 8, 2026 | 46.35 | 46.34 | 45.70 | 46.00 | 44.55 | -0.76% | 314,515 |
| Jun 7, 2026 | 46.50 | 47.44 | 45.90 | 46.35 | 44.89 | -0.32% | 153,675 |
| Jun 4, 2026 | 47.01 | 47.75 | 46.26 | 46.50 | 45.04 | -1.08% | 188,032 |
| Jun 3, 2026 | 48.50 | 48.60 | 47.01 | 47.01 | 45.53 | -3.07% | 163,494 |
| Jun 2, 2026 | 44.19 | 49.50 | 44.20 | 48.50 | 46.98 | 9.75% | 1,118,679 |
| Jun 1, 2026 | 43.50 | 44.50 | 42.97 | 44.19 | 42.80 | 1.59% | 130,577 |
| May 25, 2026 | 44.10 | 44.40 | 42.90 | 43.50 | 42.13 | -1.36% | 170,058 |
| May 24, 2026 | 41.46 | 45.00 | 41.23 | 44.10 | 42.71 | 6.37% | 869,893 |
| May 21, 2026 | 41.05 | 41.50 | 41.00 | 41.46 | 40.16 | 1.00% | 116,830 |
| May 20, 2026 | 41.51 | 41.95 | 40.80 | 41.05 | 39.76 | -1.11% | 60,987 |
| May 19, 2026 | 42.12 | 42.00 | 41.50 | 41.51 | 40.21 | -1.45% | 131,846 |
| May 18, 2026 | 42.29 | 42.40 | 41.51 | 42.12 | 40.80 | -0.40% | 125,897 |