Bonyan for Development and Trade (EGX:BONY)
Egypt · Delayed Price · Currency is EGP 4.540
-0.130 (-2.78%)
At close: Aug 25, 2026
EGX:BONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4.73 | 4.78 | 4.66 | 4.67 | 4.67 | -1.27% | 4,701,591 |
| Aug 23, 2026 | 4.71 | 4.84 | 4.72 | 4.73 | 4.73 | 0.42% | 5,194,135 |
| Aug 20, 2026 | 4.80 | 4.85 | 4.71 | 4.71 | 4.71 | -1.87% | 11,694,600 |
| Aug 19, 2026 | 4.78 | 4.92 | 4.79 | 4.80 | 4.80 | 0.42% | 14,125,130 |
| Aug 18, 2026 | 4.75 | 4.88 | 4.77 | 4.78 | 4.78 | 0.63% | 24,582,550 |
| Aug 17, 2026 | 4.71 | 4.84 | 4.72 | 4.75 | 4.75 | 0.85% | 13,010,140 |
| Aug 16, 2026 | 4.62 | 4.80 | 4.63 | 4.71 | 4.71 | 1.95% | 13,736,045 |
| Aug 13, 2026 | 4.68 | 4.70 | 4.60 | 4.62 | 4.62 | -1.28% | 6,839,527 |
| Aug 12, 2026 | 4.60 | 4.71 | 4.58 | 4.68 | 4.68 | 1.74% | 11,357,476 |
| Aug 11, 2026 | 4.52 | 4.67 | 4.48 | 4.60 | 4.60 | 1.77% | 14,228,590 |
| Aug 10, 2026 | 4.59 | 4.62 | 4.52 | 4.52 | 4.52 | -1.53% | 6,983,330 |
| Aug 9, 2026 | 4.59 | 4.60 | 4.53 | 4.59 | 4.59 | - | 4,827,561 |
| Aug 6, 2026 | 4.55 | 4.65 | 4.53 | 4.59 | 4.59 | 0.98% | 8,500,102 |
| Aug 5, 2026 | 4.61 | 4.76 | 4.55 | 4.55 | 4.55 | -1.38% | 29,378,441 |
| Aug 4, 2026 | 4.37 | 4.66 | 4.36 | 4.61 | 4.61 | 5.41% | 25,219,644 |
| Aug 3, 2026 | 4.39 | 4.47 | 4.36 | 4.37 | 4.37 | -0.41% | 25,664,320 |
| Aug 2, 2026 | 4.36 | 4.46 | 4.36 | 4.39 | 4.39 | 0.62% | 6,626,305 |
| Jul 30, 2026 | 4.46 | 4.46 | 4.32 | 4.36 | 4.36 | -2.04% | 11,877,004 |
| Jul 29, 2026 | 4.52 | 4.53 | 4.36 | 4.46 | 4.45 | -1.41% | 9,877,618 |
| Jul 28, 2026 | 4.57 | 4.59 | 4.51 | 4.52 | 4.52 | -1.19% | 4,907,783 |
| Jul 27, 2026 | 4.63 | 4.68 | 4.56 | 4.57 | 4.57 | -1.18% | 8,034,304 |
| Jul 26, 2026 | 4.57 | 4.74 | 4.60 | 4.63 | 4.63 | 1.19% | 13,003,104 |
| Jul 22, 2026 | 4.50 | 4.67 | 4.55 | 4.57 | 4.57 | 1.62% | 13,970,086 |
| Jul 21, 2026 | 4.36 | 4.53 | 4.36 | 4.50 | 4.50 | 3.12% | 9,988,873 |
| Jul 20, 2026 | 4.36 | 4.38 | 4.36 | 4.36 | 4.36 | 0.21% | 2,647,108 |
| Jul 19, 2026 | 4.39 | 4.41 | 4.36 | 4.36 | 4.35 | -0.83% | 4,591,348 |
| Jul 16, 2026 | 4.36 | 4.42 | 4.37 | 4.39 | 4.39 | 0.62% | 3,820,064 |
| Jul 15, 2026 | 4.34 | 4.39 | 4.35 | 4.36 | 4.36 | 0.63% | 4,275,480 |
| Jul 14, 2026 | 4.39 | 4.46 | 4.32 | 4.34 | 4.34 | -1.24% | 6,016,427 |
| Jul 13, 2026 | 4.41 | 4.48 | 4.36 | 4.39 | 4.39 | -0.41% | 6,447,905 |
| Jul 12, 2026 | 4.36 | 4.44 | 4.36 | 4.41 | 4.41 | 1.04% | 10,046,670 |
| Jul 9, 2026 | 4.28 | 4.40 | 4.26 | 4.36 | 4.36 | 1.91% | 6,384,571 |
| Jul 8, 2026 | 4.36 | 4.36 | 4.27 | 4.28 | 4.28 | -1.67% | 6,971,666 |
| Jul 7, 2026 | 4.47 | 4.50 | 4.34 | 4.36 | 4.35 | -2.64% | 14,164,868 |
| Jul 6, 2026 | 4.46 | 4.51 | 4.46 | 4.47 | 4.47 | 0.20% | 4,024,707 |
| Jul 5, 2026 | 4.44 | 4.58 | 4.45 | 4.46 | 4.46 | 0.61% | 7,318,901 |
| Jul 1, 2026 | 4.35 | 4.48 | 4.36 | 4.44 | 4.44 | 2.09% | 6,522,933 |
| Jun 30, 2026 | 4.30 | 4.38 | 4.29 | 4.35 | 4.35 | 1.06% | 3,056,232 |
| Jun 29, 2026 | 4.29 | 4.37 | 4.27 | 4.30 | 4.30 | 0.21% | 3,354,950 |
| Jun 28, 2026 | 4.47 | 4.50 | 4.28 | 4.29 | 4.29 | -4.07% | 5,787,882 |
| Jun 25, 2026 | 4.50 | 4.63 | 4.43 | 4.47 | 4.47 | -0.61% | 10,892,763 |
| Jun 24, 2026 | 4.43 | 4.51 | 4.38 | 4.50 | 4.50 | 1.64% | 7,188,053 |
| Jun 23, 2026 | 4.36 | 4.58 | 4.36 | 4.43 | 4.43 | 1.46% | 11,801,138 |
| Jun 22, 2026 | 4.63 | 4.66 | 4.34 | 4.36 | 4.36 | -5.70% | 15,779,302 |
| Jun 21, 2026 | 4.67 | 4.75 | 4.60 | 4.63 | 4.63 | -0.97% | 4,839,494 |
| Jun 17, 2026 | 4.86 | 4.93 | 4.64 | 4.67 | 4.67 | -3.93% | 9,896,895 |
| Jun 16, 2026 | 4.78 | 4.98 | 4.68 | 4.86 | 4.86 | 1.71% | 33,361,075 |
| Jun 15, 2026 | 4.96 | 4.99 | 4.76 | 4.78 | 4.78 | -3.49% | 5,396,279 |
| Jun 14, 2026 | 4.81 | 4.98 | 4.84 | 4.96 | 4.95 | 3.02% | 5,242,518 |
| Jun 11, 2026 | 5.05 | 4.98 | 4.77 | 4.81 | 4.81 | -4.68% | 6,640,592 |