Bonyan for Development and Trade (EGX:BONY)
Egypt · Delayed Price · Currency is EGP 5.00
-0.07 (-1.38%)
At close: Aug 5, 2026
EGX:BONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 4.81 | 5.12 | 4.80 | 5.07 | 5.07 | 5.41% | 22,926,927 |
| Aug 3, 2026 | 4.83 | 4.92 | 4.79 | 4.81 | 4.81 | -0.41% | 23,331,177 |
| Aug 2, 2026 | 4.80 | 4.90 | 4.80 | 4.83 | 4.83 | 0.63% | 6,023,908 |
| Jul 30, 2026 | 4.90 | 4.90 | 4.75 | 4.80 | 4.80 | -2.04% | 10,797,266 |
| Jul 29, 2026 | 4.97 | 4.98 | 4.80 | 4.90 | 4.90 | -1.41% | 8,979,644 |
| Jul 28, 2026 | 5.03 | 5.05 | 4.96 | 4.97 | 4.97 | -1.19% | 4,461,617 |
| Jul 27, 2026 | 5.09 | 5.15 | 5.01 | 5.03 | 5.03 | -1.18% | 7,303,906 |
| Jul 26, 2026 | 5.03 | 5.21 | 5.06 | 5.09 | 5.09 | 1.19% | 11,820,992 |
| Jul 22, 2026 | 4.95 | 5.14 | 5.00 | 5.03 | 5.03 | 1.62% | 12,700,060 |
| Jul 21, 2026 | 4.80 | 4.98 | 4.80 | 4.95 | 4.95 | 3.13% | 9,080,785 |
| Jul 20, 2026 | 4.79 | 4.82 | 4.79 | 4.80 | 4.80 | 0.21% | 2,406,460 |
| Jul 19, 2026 | 4.83 | 4.85 | 4.79 | 4.79 | 4.79 | -0.83% | 4,173,949 |
| Jul 16, 2026 | 4.80 | 4.86 | 4.81 | 4.83 | 4.83 | 0.63% | 3,472,782 |
| Jul 15, 2026 | 4.77 | 4.83 | 4.78 | 4.80 | 4.80 | 0.63% | 3,886,797 |
| Jul 14, 2026 | 4.83 | 4.90 | 4.75 | 4.77 | 4.77 | -1.24% | 5,469,474 |
| Jul 13, 2026 | 4.85 | 4.93 | 4.80 | 4.83 | 4.83 | -0.41% | 5,861,726 |
| Jul 12, 2026 | 4.80 | 4.88 | 4.80 | 4.85 | 4.85 | 1.04% | 9,133,328 |
| Jul 9, 2026 | 4.71 | 4.84 | 4.68 | 4.80 | 4.80 | 1.91% | 5,804,150 |
| Jul 8, 2026 | 4.79 | 4.80 | 4.70 | 4.71 | 4.71 | -1.67% | 6,337,872 |
| Jul 7, 2026 | 4.92 | 4.95 | 4.77 | 4.79 | 4.79 | -2.64% | 12,877,140 |
| Jul 6, 2026 | 4.91 | 4.96 | 4.91 | 4.92 | 4.92 | 0.20% | 3,658,821 |
| Jul 5, 2026 | 4.88 | 5.04 | 4.89 | 4.91 | 4.91 | 0.61% | 6,653,540 |
| Jul 1, 2026 | 4.78 | 4.93 | 4.80 | 4.88 | 4.88 | 2.09% | 5,929,934 |
| Jun 30, 2026 | 4.73 | 4.82 | 4.72 | 4.78 | 4.78 | 1.06% | 2,778,390 |
| Jun 29, 2026 | 4.72 | 4.81 | 4.70 | 4.73 | 4.73 | 0.21% | 3,049,952 |
| Jun 28, 2026 | 4.92 | 4.95 | 4.71 | 4.72 | 4.72 | -4.07% | 5,261,706 |
| 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 |