Bonyan for Development and Trade (EGX:BONY)
Egypt · Delayed Price · Currency is EGP 4.030
-0.070 (-1.71%)
At close: Oct 22, 2026
EGX:BONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 4.10 | 4.12 | 3.96 | 4.03 | 4.03 | -1.71% | 3,413,280 |
| Oct 21, 2026 | 4.16 | 4.20 | 4.07 | 4.10 | 4.10 | -1.44% | 2,710,478 |
| Oct 20, 2026 | 4.01 | 4.21 | 3.99 | 4.16 | 4.16 | 3.74% | 10,051,571 |
| Oct 19, 2026 | 3.96 | 4.05 | 3.87 | 4.01 | 4.01 | 1.26% | 5,290,491 |
| Oct 18, 2026 | 4.18 | 4.16 | 3.96 | 3.96 | 3.96 | -5.26% | 11,794,045 |
| Oct 15, 2026 | 4.13 | 4.24 | 4.06 | 4.18 | 4.18 | 1.21% | 6,602,397 |
| Oct 14, 2026 | 4.10 | 4.18 | 4.05 | 4.13 | 4.13 | 0.73% | 3,804,685 |
| Oct 13, 2026 | 4.23 | 4.23 | 4.01 | 4.10 | 4.10 | -3.07% | 10,709,072 |
| Oct 12, 2026 | 4.31 | 4.35 | 4.17 | 4.23 | 4.23 | -1.86% | 10,566,593 |
| Oct 11, 2026 | 4.36 | 4.50 | 4.28 | 4.31 | 4.31 | -1.15% | 21,260,809 |
| Oct 7, 2026 | 4.11 | 4.50 | 4.25 | 4.36 | 4.36 | 6.08% | 44,616,230 |
| Oct 6, 2026 | 4.08 | 4.12 | 4.06 | 4.11 | 4.11 | 0.74% | 2,919,769 |
| Oct 5, 2026 | 4.18 | 4.20 | 4.03 | 4.08 | 4.08 | -2.39% | 5,421,787 |
| Oct 4, 2026 | 4.09 | 4.18 | 4.10 | 4.18 | 4.18 | 2.20% | 4,048,191 |
| Oct 1, 2026 | 3.89 | 4.12 | 3.89 | 4.09 | 4.09 | 5.14% | 6,102,181 |
| Sep 30, 2026 | 3.93 | 3.98 | 3.79 | 3.89 | 3.89 | -1.02% | 9,033,823 |
| Sep 29, 2026 | 3.92 | 4.02 | 3.91 | 3.93 | 3.93 | 0.26% | 5,079,076 |
| Sep 28, 2026 | 4.00 | 4.13 | 3.84 | 3.92 | 3.92 | -2.00% | 8,524,043 |
| Sep 27, 2026 | 4.19 | 4.27 | 4.00 | 4.00 | 4.00 | -4.53% | 8,133,249 |
| Sep 24, 2026 | 4.34 | 4.34 | 4.07 | 4.19 | 4.19 | -3.46% | 7,854,911 |
| Sep 23, 2026 | 4.37 | 4.40 | 4.28 | 4.34 | 4.34 | -0.69% | 7,120,586 |
| Sep 22, 2026 | 4.42 | 4.46 | 4.34 | 4.37 | 4.37 | -1.13% | 4,369,862 |
| Sep 21, 2026 | 4.49 | 4.52 | 4.39 | 4.42 | 4.42 | -1.56% | 9,030,283 |
| Sep 20, 2026 | 4.48 | 4.56 | 4.49 | 4.49 | 4.49 | 0.22% | 6,497,534 |
| Sep 17, 2026 | 4.45 | 4.49 | 4.43 | 4.48 | 4.48 | 0.67% | 4,164,297 |
| Sep 16, 2026 | 4.46 | 4.51 | 4.42 | 4.45 | 4.45 | -0.22% | 3,967,944 |
| Sep 15, 2026 | 4.44 | 4.54 | 4.38 | 4.46 | 4.46 | 0.45% | 8,529,433 |
| Sep 14, 2026 | 4.53 | 4.57 | 4.39 | 4.44 | 4.44 | -1.99% | 8,787,842 |
| 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 |