Bonyan for Development and Trade (EGX:BONY)
Egypt · Delayed Price · Currency is EGP 4.920
-0.030 (-0.61%)
At close: Jun 25, 2026
EGX:BONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 25, 2026 | 4.95 | 5.09 | 4.87 | 4.92 | 4.92 | -0.61% | 9,902,502 |
| Jun 24, 2026 | 4.87 | 4.96 | 4.82 | 4.95 | 4.95 | 1.64% | 6,534,588 |
| Jun 23, 2026 | 4.80 | 5.04 | 4.80 | 4.87 | 4.87 | 1.46% | 10,728,297 |
| Jun 22, 2026 | 5.09 | 5.12 | 4.77 | 4.80 | 4.80 | -5.70% | 14,344,806 |
| Jun 21, 2026 | 5.14 | 5.22 | 5.06 | 5.09 | 5.09 | -0.97% | 4,399,536 |
| Jun 17, 2026 | 5.35 | 5.42 | 5.10 | 5.14 | 5.14 | -3.93% | 8,997,169 |
| Jun 16, 2026 | 5.26 | 5.48 | 5.15 | 5.35 | 5.35 | 1.71% | 30,328,220 |
| Jun 15, 2026 | 5.45 | 5.49 | 5.23 | 5.26 | 5.26 | -3.49% | 4,905,704 |
| Jun 14, 2026 | 5.29 | 5.48 | 5.32 | 5.45 | 5.45 | 3.02% | 4,765,921 |
| Jun 11, 2026 | 5.55 | 5.48 | 5.25 | 5.29 | 5.29 | -4.68% | 6,036,896 |
| Jun 10, 2026 | 5.50 | 5.61 | 5.33 | 5.55 | 5.55 | 0.91% | 5,810,571 |
| Jun 9, 2026 | 5.39 | 5.64 | 5.35 | 5.50 | 5.50 | 2.04% | 5,579,860 |
| Jun 8, 2026 | 5.55 | 5.55 | 5.33 | 5.39 | 5.39 | -2.88% | 6,439,560 |
| Jun 7, 2026 | 5.70 | 5.69 | 5.53 | 5.55 | 5.55 | -2.63% | 6,964,214 |
| Jun 4, 2026 | 5.80 | 5.81 | 5.58 | 5.70 | 5.70 | -1.72% | 17,497,740 |
| Jun 3, 2026 | 5.65 | 5.95 | 5.49 | 5.80 | 5.80 | 2.65% | 19,529,920 |
| Jun 2, 2026 | 5.51 | 5.77 | 5.55 | 5.65 | 5.65 | 2.54% | 25,178,950 |
| Jun 1, 2026 | 5.48 | 5.70 | 5.33 | 5.51 | 5.51 | 0.55% | 15,767,270 |
| May 25, 2026 | 5.17 | 5.65 | 5.27 | 5.48 | 5.48 | 6.00% | 33,497,890 |
| May 24, 2026 | 4.84 | 5.29 | 4.88 | 5.17 | 5.17 | 6.82% | 20,028,070 |
| May 21, 2026 | 4.75 | 5.03 | 4.72 | 4.84 | 4.84 | 1.89% | 7,372,314 |
| May 20, 2026 | 4.75 | 4.98 | 4.75 | 4.75 | 4.75 | - | 5,254,519 |
| May 19, 2026 | 4.71 | 4.90 | 4.68 | 4.75 | 4.75 | 0.85% | 4,354,890 |
| May 18, 2026 | 4.90 | 4.94 | 4.65 | 4.71 | 4.71 | -3.88% | 6,041,973 |
| May 17, 2026 | 4.55 | 5.04 | 4.56 | 4.90 | 4.90 | 7.69% | 33,579,220 |
| May 14, 2026 | 4.44 | 4.70 | 4.41 | 4.55 | 4.55 | 2.48% | 18,993,230 |
| 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 |