EGX:BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	42.00	42.60	41.90	42.04	42.04	0.10%	108,399
May 12, 2026	41.19	43.70	41.33	42.00	42.00	1.97%	726,667
May 11, 2026	41.03	41.38	40.53	41.19	41.19	0.39%	147,406
May 10, 2026	41.27	41.90	40.50	41.03	41.03	-0.58%	217,092
May 6, 2026	40.69	41.93	40.77	41.27	41.27	1.43%	336,902
May 5, 2026	40.57	41.10	40.29	40.69	40.69	0.30%	296,849
May 4, 2026	39.99	41.50	39.51	40.57	40.57	1.45%	638,693
May 3, 2026	39.94	40.30	38.00	39.99	39.99	0.13%	372,702
Apr 30, 2026	40.00	40.00	39.80	39.94	39.94	-0.15%	63,833
Apr 29, 2026	39.78	40.30	39.80	40.00	40.00	0.55%	51,352
Apr 28, 2026	39.99	40.40	39.60	39.78	39.78	-0.53%	116,705
Apr 27, 2026	40.32	40.76	39.85	39.99	39.99	-0.82%	130,421
Apr 26, 2026	40.70	41.00	40.31	40.32	40.32	-0.93%	130,893
Apr 23, 2026	40.37	40.98	40.25	40.70	40.70	0.82%	137,376
Apr 22, 2026	40.34	40.80	40.21	40.37	40.37	0.07%	115,816
Apr 21, 2026	40.77	41.11	39.01	40.34	40.34	-1.05%	209,010
Apr 20, 2026	40.64	41.19	40.50	40.77	40.77	0.32%	161,744
Apr 19, 2026	41.00	41.98	40.61	40.64	40.64	-0.88%	145,164
Apr 16, 2026	40.74	41.50	40.75	41.00	41.00	0.64%	161,547
Apr 15, 2026	40.51	41.48	40.55	40.74	40.74	0.57%	218,743
Apr 14, 2026	40.50	40.80	40.26	40.51	40.51	0.02%	268,821
Apr 9, 2026	40.50	40.70	40.50	40.50	40.50	-	256,042
Apr 8, 2026	40.25	40.84	40.40	40.50	40.50	0.62%	249,857
Apr 7, 2026	40.15	40.50	39.60	40.25	40.25	0.25%	166,861
Apr 6, 2026	40.19	40.80	40.00	40.15	40.15	-0.10%	391,321
Apr 5, 2026	38.97	42.74	39.00	40.19	40.19	3.13%	960,978
Apr 2, 2026	37.88	39.00	37.95	38.97	38.97	2.88%	250,603
Apr 1, 2026	37.03	38.70	37.09	37.88	37.88	2.30%	192,812
Mar 31, 2026	37.87	38.70	36.90	37.03	37.03	-2.22%	278,575
Mar 30, 2026	38.48	38.55	37.66	37.87	37.87	-1.59%	45,462
Mar 29, 2026	38.96	39.00	38.40	38.48	38.48	-1.23%	87,748
Mar 26, 2026	38.59	39.00	38.50	38.96	38.96	0.96%	97,013
Mar 25, 2026	38.80	39.39	38.45	38.59	38.59	-0.54%	50,655
Mar 24, 2026	39.11	39.68	38.45	38.80	38.80	-0.79%	55,068
Mar 18, 2026	39.09	39.89	38.81	39.11	39.11	0.05%	59,372
Mar 17, 2026	38.61	39.29	38.61	39.09	39.09	1.24%	31,579
Mar 16, 2026	39.39	39.80	38.40	38.61	38.61	-1.98%	44,117
Mar 15, 2026	40.20	40.66	39.27	39.39	39.39	-2.01%	82,687
Mar 12, 2026	39.85	40.70	39.85	40.20	40.20	0.88%	631,379
Mar 11, 2026	38.70	39.99	38.76	39.85	39.85	2.97%	876,353
Mar 10, 2026	37.74	39.40	38.00	38.70	38.70	2.54%	286,458
Mar 9, 2026	37.47	37.80	36.75	37.74	37.74	0.72%	236,792
Mar 8, 2026	37.54	37.72	37.40	37.47	37.47	-0.19%	151,082
Mar 5, 2026	37.60	38.30	37.50	37.54	37.54	-0.16%	162,255
Mar 4, 2026	37.70	38.39	37.50	37.60	37.60	-0.27%	98,866
Mar 3, 2026	38.04	38.43	37.50	37.70	37.70	-0.89%	145,486
Mar 2, 2026	38.29	38.69	37.73	38.04	38.04	-0.65%	51,428
Mar 1, 2026	39.31	38.50	36.05	38.29	38.29	-2.59%	94,336
Feb 26, 2026	39.41	39.63	39.04	39.31	39.31	-0.25%	87,003
Feb 25, 2026	39.51	39.89	39.05	39.41	39.41	-0.25%	289,723