Bonyan for Development and Trade (EGX:BONY)
Egypt · Delayed Price · Currency is EGP 4.440
-0.090 (-1.99%)
At close: Sep 14, 2026
EGX:BONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 13, 2026 | 4.53 | 4.66 | 4.53 | 4.53 | 4.53 | - | 11,586,864 |
| Sep 10, 2026 | 4.58 | 4.63 | 4.52 | 4.53 | 4.53 | -1.09% | 6,547,975 |
| Sep 9, 2026 | 4.63 | 4.69 | 4.57 | 4.58 | 4.58 | -1.08% | 6,605,838 |
| Sep 8, 2026 | 4.70 | 4.75 | 4.63 | 4.63 | 4.63 | -1.49% | 11,473,212 |
| Sep 7, 2026 | 4.56 | 4.73 | 4.60 | 4.70 | 4.70 | 3.07% | 20,326,426 |
| Sep 6, 2026 | 4.55 | 4.63 | 4.56 | 4.56 | 4.56 | 0.22% | 6,575,141 |
| Sep 3, 2026 | 4.52 | 4.56 | 4.50 | 4.55 | 4.55 | 0.66% | 6,398,089 |
| Sep 2, 2026 | 4.57 | 4.63 | 4.50 | 4.52 | 4.52 | -1.09% | 19,176,214 |
| Sep 1, 2026 | 4.50 | 4.80 | 4.51 | 4.57 | 4.57 | 1.56% | 23,342,740 |
| Aug 31, 2026 | 4.57 | 4.63 | 4.46 | 4.50 | 4.50 | -1.53% | 13,886,224 |
| Aug 30, 2026 | 4.62 | 4.79 | 4.49 | 4.57 | 4.57 | -1.08% | 27,392,577 |
| Aug 26, 2026 | 4.54 | 4.63 | 4.52 | 4.62 | 4.62 | 1.76% | 7,528,687 |
| Aug 25, 2026 | 4.67 | 4.70 | 4.47 | 4.54 | 4.54 | -2.78% | 9,738,443 |
| 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 |