EGX:BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	47.37	48.00	47.00	48.00	48.00	1.33%	70,342
Jun 24, 2026	47.33	47.73	47.00	47.37	47.37	0.08%	19,618
Jun 23, 2026	47.75	48.01	47.22	47.33	47.33	-0.88%	30,564
Jun 22, 2026	47.40	47.93	47.03	47.75	47.75	0.74%	33,442
Jun 21, 2026	48.00	48.50	47.00	47.40	47.40	-1.25%	49,673
Jun 17, 2026	47.25	48.00	46.60	48.00	48.00	1.59%	154,653
Jun 16, 2026	47.89	48.00	46.32	47.25	47.25	-1.34%	186,559
Jun 15, 2026	47.50	48.89	47.49	47.89	47.89	0.82%	327,139
Jun 14, 2026	45.05	47.55	45.20	47.50	47.50	5.44%	136,547
Jun 11, 2026	45.98	45.98	44.02	45.05	45.05	-2.02%	101,697
Jun 10, 2026	46.99	47.02	45.91	45.98	45.98	-2.15%	66,907
Jun 9, 2026	46.00	47.00	46.00	46.99	46.99	2.15%	97,830
Jun 8, 2026	46.35	46.34	45.70	46.00	46.00	-0.76%	314,515
Jun 7, 2026	46.50	47.44	45.90	46.35	46.35	-0.32%	153,675
Jun 4, 2026	47.01	47.75	46.26	46.50	46.50	-1.08%	188,032
Jun 3, 2026	48.50	48.60	47.01	47.01	47.01	-3.07%	163,494
Jun 2, 2026	44.19	49.50	44.20	48.50	48.50	9.75%	1,118,679
Jun 1, 2026	43.50	44.50	42.97	44.19	44.19	1.59%	130,577
May 25, 2026	44.10	44.40	42.90	43.50	43.50	-1.36%	170,058
May 24, 2026	41.46	45.00	41.23	44.10	44.10	6.37%	869,893
May 21, 2026	41.05	41.50	41.00	41.46	41.46	1.00%	116,830
May 20, 2026	41.51	41.95	40.80	41.05	41.05	-1.11%	60,987
May 19, 2026	42.12	42.00	41.50	41.51	41.51	-1.45%	131,846
May 18, 2026	42.29	42.40	41.51	42.12	42.12	-0.40%	125,897
May 17, 2026	42.40	42.94	42.19	42.29	42.29	-0.26%	144,881
May 14, 2026	42.04	42.50	41.60	42.40	42.40	0.86%	132,670
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