Bonyan for Development and Trade (EGX:BONY)
Egypt · Delayed Price · Currency is EGP 3.970
-0.050 (-1.24%)
At close: Oct 21, 2025
EGX:BONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 3.99 | 4.03 | 3.93 | 3.95 | 3.95 | -1.00% | 1,379,999 |
| Oct 22, 2025 | 3.97 | 4.06 | 3.95 | 3.99 | 3.99 | 0.50% | 908,257 |
| Oct 21, 2025 | 4.02 | 4.08 | 3.97 | 3.97 | 3.97 | -1.24% | 1,168,750 |
| Oct 20, 2025 | 3.90 | 4.26 | 3.90 | 4.02 | 4.02 | 3.08% | 3,902,178 |
| Oct 19, 2025 | 3.87 | 3.94 | 3.86 | 3.90 | 3.90 | 0.78% | 1,625,679 |
| Oct 16, 2025 | 3.83 | 3.90 | 3.83 | 3.87 | 3.87 | 1.04% | 1,017,535 |
| Oct 15, 2025 | 3.86 | 3.87 | 3.80 | 3.83 | 3.83 | -0.78% | 1,932,340 |
| Oct 14, 2025 | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | 0.26% | 1,688,386 |
| Oct 13, 2025 | 3.87 | 3.93 | 3.84 | 3.85 | 3.85 | -0.52% | 1,965,508 |
| Oct 12, 2025 | 3.94 | 3.96 | 3.86 | 3.87 | 3.87 | -1.78% | 2,676,694 |
| Oct 8, 2025 | 3.97 | 3.99 | 3.93 | 3.94 | 3.94 | -0.76% | 1,733,808 |
| Oct 7, 2025 | 3.95 | 3.99 | 3.90 | 3.97 | 3.97 | 0.51% | 2,047,232 |
| Oct 6, 2025 | 3.89 | 4.01 | 3.88 | 3.95 | 3.95 | 1.54% | 5,732,388 |
| Oct 5, 2025 | 3.89 | 4.00 | 3.87 | 3.89 | 3.89 | - | 2,589,973 |
| Oct 2, 2025 | 3.76 | 4.01 | 3.75 | 3.89 | 3.89 | 3.46% | 10,228,250 |
| Oct 1, 2025 | 3.78 | 3.87 | 3.73 | 3.76 | 3.76 | -0.53% | 2,147,511 |
| Sep 30, 2025 | 3.83 | 3.90 | 3.76 | 3.78 | 3.78 | -1.31% | 1,711,865 |
| Sep 29, 2025 | 3.72 | 3.99 | 3.70 | 3.83 | 3.83 | 2.96% | 9,903,951 |
| Sep 28, 2025 | 3.79 | 3.82 | 3.72 | 3.72 | 3.72 | -1.85% | 3,139,998 |
| Sep 25, 2025 | 3.71 | 3.87 | 3.70 | 3.79 | 3.79 | 2.16% | 3,180,362 |
| Sep 24, 2025 | 3.69 | 3.73 | 3.69 | 3.71 | 3.71 | 0.54% | 2,939,064 |
| Sep 23, 2025 | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | 0.27% | 1,671,644 |
| Sep 22, 2025 | 3.71 | 3.74 | 3.67 | 3.68 | 3.68 | -0.81% | 799,023 |
| Sep 21, 2025 | 3.67 | 3.80 | 3.66 | 3.71 | 3.71 | 1.09% | 2,435,070 |
| Sep 18, 2025 | 3.67 | 3.73 | 3.66 | 3.67 | 3.67 | - | 1,573,565 |
| Sep 17, 2025 | 3.66 | 3.71 | 3.63 | 3.67 | 3.67 | 0.27% | 1,372,135 |
| Sep 16, 2025 | 3.78 | 3.80 | 3.64 | 3.66 | 3.66 | -3.17% | 2,366,384 |
| Sep 15, 2025 | 3.80 | 3.83 | 3.77 | 3.78 | 3.78 | -0.53% | 2,362,999 |
| Sep 14, 2025 | 3.85 | 3.88 | 3.80 | 3.80 | 3.80 | -1.30% | 3,155,678 |
| Sep 11, 2025 | 3.85 | 3.98 | 3.83 | 3.85 | 3.85 | - | 7,478,511 |
| Sep 10, 2025 | 3.86 | 3.93 | 3.82 | 3.85 | 3.85 | -0.26% | 1,874,264 |
| Sep 9, 2025 | 3.96 | 4.00 | 3.76 | 3.86 | 3.86 | -2.53% | 15,396,020 |
| Sep 8, 2025 | 4.20 | 4.22 | 3.92 | 3.96 | 3.96 | -5.71% | 15,222,230 |
| Sep 7, 2025 | 4.23 | 4.37 | 4.17 | 4.20 | 4.20 | -0.71% | 3,138,918 |
| Sep 3, 2025 | 4.30 | 4.35 | 4.23 | 4.23 | 4.23 | -1.63% | 3,345,802 |
| Sep 2, 2025 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | -0.92% | 2,701,668 |
| Sep 1, 2025 | 4.39 | 4.42 | 4.32 | 4.34 | 4.34 | -1.14% | 2,994,556 |
| Aug 31, 2025 | 4.53 | 4.54 | 4.39 | 4.39 | 4.39 | -3.09% | 7,680,800 |
| Aug 28, 2025 | 4.41 | 4.53 | 4.40 | 4.53 | 4.53 | 2.72% | 1,505,148 |
| Aug 27, 2025 | 4.39 | 4.42 | 4.37 | 4.41 | 4.41 | 0.46% | 2,026,834 |
| Aug 26, 2025 | 4.41 | 4.44 | 4.38 | 4.39 | 4.39 | -0.45% | 634,859 |
| Aug 25, 2025 | 4.46 | 4.50 | 4.41 | 4.41 | 4.41 | -1.12% | 700,399 |
| Aug 24, 2025 | 4.50 | 4.54 | 4.44 | 4.46 | 4.46 | -0.89% | 847,534 |
| Aug 21, 2025 | 4.38 | 4.55 | 4.36 | 4.50 | 4.50 | 2.74% | 2,586,860 |
| Aug 20, 2025 | 4.37 | 4.44 | 4.36 | 4.38 | 4.38 | 0.23% | 1,152,943 |
| Aug 19, 2025 | 4.36 | 4.42 | 4.35 | 4.37 | 4.37 | 0.23% | 1,674,317 |
| Aug 18, 2025 | 4.40 | 4.42 | 4.36 | 4.36 | 4.36 | -0.91% | 1,348,878 |
| Aug 17, 2025 | 4.33 | 4.41 | 4.34 | 4.40 | 4.40 | 1.62% | 2,335,906 |
| Aug 14, 2025 | 4.32 | 4.40 | 4.33 | 4.33 | 4.33 | 0.23% | 933,356 |
| Aug 13, 2025 | 4.39 | 4.42 | 4.32 | 4.32 | 4.32 | -1.59% | 2,992,016 |