Bonyan for Development and Trade (EGX:BONY)
Egypt · Delayed Price · Currency is EGP 4.440
+0.090 (2.07%)
At close: May 13, 2026
EGX:BONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 4.35 | 4.50 | 4.32 | 4.44 | 4.44 | 2.07% | 6,359,655 |
| May 12, 2026 | 4.37 | 4.42 | 4.34 | 4.35 | 4.35 | -0.46% | 2,043,710 |
| May 11, 2026 | 4.40 | 4.42 | 4.36 | 4.37 | 4.37 | -0.68% | 2,613,933 |
| May 10, 2026 | 4.37 | 4.43 | 4.37 | 4.40 | 4.40 | 0.69% | 1,949,120 |
| May 6, 2026 | 4.37 | 4.42 | 4.35 | 4.37 | 4.37 | - | 2,677,140 |
| May 5, 2026 | 4.37 | 4.41 | 4.33 | 4.37 | 4.37 | - | 1,530,031 |
| May 4, 2026 | 4.48 | 4.49 | 4.36 | 4.37 | 4.37 | -2.46% | 3,465,927 |
| May 3, 2026 | 4.42 | 4.49 | 4.41 | 4.48 | 4.48 | 1.36% | 3,345,967 |
| Apr 30, 2026 | 4.38 | 4.46 | 4.35 | 4.42 | 4.42 | 0.91% | 2,780,354 |
| Apr 29, 2026 | 4.36 | 4.41 | 4.33 | 4.38 | 4.38 | 0.46% | 1,807,223 |
| Apr 28, 2026 | 4.42 | 4.47 | 4.36 | 4.36 | 4.36 | -1.36% | 5,444,175 |
| Apr 27, 2026 | 4.30 | 4.47 | 4.30 | 4.42 | 4.42 | 2.79% | 7,401,160 |
| Apr 26, 2026 | 4.32 | 4.38 | 4.29 | 4.30 | 4.30 | -0.46% | 2,506,054 |
| Apr 23, 2026 | 4.30 | 4.37 | 4.30 | 4.32 | 4.32 | 0.47% | 4,232,954 |
| Apr 22, 2026 | 4.34 | 4.39 | 4.25 | 4.30 | 4.30 | -0.92% | 6,989,841 |
| Apr 21, 2026 | 4.16 | 4.39 | 4.13 | 4.34 | 4.34 | 4.33% | 12,797,700 |
| Apr 20, 2026 | 4.15 | 4.20 | 4.14 | 4.16 | 4.16 | 0.24% | 2,819,487 |
| Apr 19, 2026 | 4.19 | 4.24 | 4.14 | 4.15 | 4.15 | -0.95% | 5,003,226 |
| Apr 16, 2026 | 4.24 | 4.29 | 4.18 | 4.19 | 4.19 | -1.18% | 3,627,831 |
| Apr 15, 2026 | 4.10 | 4.24 | 4.10 | 4.24 | 4.24 | 3.41% | 5,977,253 |
| Apr 14, 2026 | 4.10 | 4.13 | 4.09 | 4.10 | 4.10 | - | 1,507,316 |
| Apr 9, 2026 | 4.13 | 4.15 | 4.09 | 4.10 | 4.10 | -0.73% | 1,794,943 |
| Apr 8, 2026 | 4.08 | 4.17 | 4.10 | 4.13 | 4.13 | 1.23% | 2,352,257 |
| Apr 7, 2026 | 4.15 | 4.17 | 4.08 | 4.08 | 4.08 | -1.69% | 1,469,598 |
| Apr 6, 2026 | 4.11 | 4.21 | 4.10 | 4.15 | 4.15 | 0.97% | 4,270,556 |
| Apr 5, 2026 | 4.12 | 4.14 | 4.08 | 4.11 | 4.11 | -0.24% | 2,659,741 |
| Apr 2, 2026 | 4.08 | 4.13 | 4.04 | 4.12 | 4.12 | 0.98% | 4,132,824 |
| Apr 1, 2026 | 4.14 | 4.18 | 4.06 | 4.08 | 4.08 | -1.45% | 4,383,152 |
| Mar 31, 2026 | 3.97 | 4.15 | 3.96 | 4.14 | 4.14 | 4.28% | 9,337,047 |
| Mar 30, 2026 | 4.04 | 4.07 | 3.95 | 3.97 | 3.97 | -1.73% | 5,764,915 |
| Mar 29, 2026 | 4.15 | 4.16 | 4.04 | 4.04 | 4.04 | -2.65% | 4,922,645 |
| Mar 26, 2026 | 4.23 | 4.26 | 4.11 | 4.15 | 4.15 | -1.89% | 7,564,860 |
| Mar 25, 2026 | 4.22 | 4.27 | 4.18 | 4.23 | 4.23 | 0.24% | 8,291,347 |
| Mar 24, 2026 | 4.30 | 4.35 | 4.19 | 4.22 | 4.22 | -1.86% | 10,680,850 |
| Mar 18, 2026 | 4.16 | 4.41 | 4.20 | 4.30 | 4.30 | 3.37% | 32,954,610 |
| Mar 17, 2026 | 4.03 | 4.24 | 4.05 | 4.16 | 4.16 | 3.23% | 11,441,930 |
| Mar 16, 2026 | 4.20 | 4.23 | 4.02 | 4.03 | 4.03 | -4.05% | 12,607,820 |
| Mar 15, 2026 | 3.86 | 4.24 | 3.81 | 4.20 | 4.20 | 8.81% | 23,484,190 |
| Mar 12, 2026 | 3.86 | 3.92 | 3.83 | 3.86 | 3.86 | - | 2,280,526 |
| Mar 11, 2026 | 3.81 | 3.86 | 3.80 | 3.86 | 3.86 | 1.31% | 1,335,306 |
| Mar 10, 2026 | 3.80 | 3.83 | 3.80 | 3.81 | 3.81 | 0.26% | 794,016 |
| Mar 9, 2026 | 3.80 | 3.84 | 3.75 | 3.80 | 3.80 | - | 1,138,572 |
| Mar 8, 2026 | 3.82 | 3.88 | 3.79 | 3.80 | 3.80 | -0.52% | 1,803,577 |
| Mar 5, 2026 | 3.82 | 3.87 | 3.79 | 3.82 | 3.82 | - | 1,290,193 |
| Mar 4, 2026 | 3.70 | 3.89 | 3.63 | 3.82 | 3.82 | 3.24% | 3,654,263 |
| Mar 3, 2026 | 3.72 | 3.75 | 3.59 | 3.70 | 3.70 | -0.54% | 1,473,177 |
| Mar 2, 2026 | 3.65 | 3.74 | 3.64 | 3.72 | 3.72 | 1.92% | 1,438,181 |
| Mar 1, 2026 | 3.75 | 3.68 | 3.50 | 3.65 | 3.65 | -2.67% | 2,688,708 |
| Feb 26, 2026 | 3.73 | 3.80 | 3.72 | 3.75 | 3.75 | 0.54% | 1,103,257 |
| Feb 25, 2026 | 3.82 | 3.84 | 3.73 | 3.73 | 3.73 | -2.36% | 2,255,929 |