EGX:BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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