B Investments Holding S.A.E. (EGX:BINV)
Egypt · Delayed Price · Currency is EGP 48.70
-0.07 (-0.14%)
At close: Aug 25, 2026
EGX:BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |