B Investments Holding S.A.E. (EGX:BINV)
Egypt
· Delayed Price · Currency is EGP 37.20
+0.33 (0.90%)
At close: Dec 4, 2025
EGX:BINV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 36.87 | 37.40 | 36.07 | 37.20 | 37.20 | 0.90% | 217,978 |
| Dec 3, 2025 | 38.48 | 38.92 | 36.62 | 36.87 | 36.87 | -4.18% | 141,572 |
| Dec 2, 2025 | 38.31 | 40.00 | 38.20 | 38.48 | 38.48 | 0.44% | 2,074,460 |
| Dec 1, 2025 | 37.58 | 38.50 | 37.61 | 38.31 | 38.31 | 1.94% | 360,698 |
| Nov 30, 2025 | 35.00 | 38.00 | 35.00 | 37.58 | 37.58 | 7.37% | 477,654 |
| Nov 27, 2025 | 34.77 | 35.13 | 34.10 | 35.00 | 35.00 | 0.66% | 238,749 |
| Nov 26, 2025 | 34.92 | 35.00 | 33.83 | 34.77 | 34.77 | -0.43% | 79,847 |
| Nov 25, 2025 | 35.21 | 36.50 | 34.38 | 34.92 | 34.92 | -0.82% | 227,354 |
| Nov 24, 2025 | 34.15 | 35.40 | 34.15 | 35.21 | 35.21 | 3.10% | 114,128 |
| Nov 23, 2025 | 35.08 | 35.38 | 33.90 | 34.15 | 34.15 | -2.65% | 94,576 |
| Nov 20, 2025 | 35.87 | 36.15 | 29.26 | 35.08 | 35.08 | -2.20% | 100,068 |
| Nov 19, 2025 | 36.48 | 36.80 | 35.58 | 35.87 | 35.87 | -1.67% | 48,811 |
| Nov 18, 2025 | 37.00 | 37.10 | 35.12 | 36.48 | 36.48 | -1.41% | 187,109 |
| Nov 17, 2025 | 37.17 | 37.47 | 36.65 | 37.00 | 37.00 | -0.46% | 1,151,121 |
| Nov 16, 2025 | 35.04 | 37.73 | 35.05 | 37.17 | 37.17 | 6.08% | 1,326,260 |
| Nov 13, 2025 | 35.19 | 35.88 | 34.50 | 35.04 | 35.04 | -0.43% | 522,073 |
| Nov 12, 2025 | 35.00 | 35.65 | 34.71 | 35.19 | 35.19 | 0.54% | 500,599 |
| Nov 11, 2025 | 34.60 | 36.30 | 34.21 | 35.00 | 35.00 | 1.16% | 4,155,115 |
| Nov 10, 2025 | 35.40 | 36.60 | 34.57 | 34.60 | 34.60 | -2.26% | 2,277,134 |
| Nov 9, 2025 | 34.52 | 35.41 | 34.35 | 35.40 | 35.40 | 2.55% | 406,879 |
| Nov 6, 2025 | 33.41 | 34.87 | 33.27 | 34.52 | 34.52 | 3.32% | 387,960 |
| Nov 5, 2025 | 33.56 | 34.50 | 33.20 | 33.41 | 33.41 | -0.45% | 299,270 |
| Nov 4, 2025 | 32.80 | 34.48 | 32.52 | 33.56 | 33.56 | 2.32% | 533,935 |
| Nov 3, 2025 | 32.54 | 32.89 | 32.20 | 32.80 | 32.80 | 0.80% | 112,066 |
| Nov 2, 2025 | 32.53 | 33.24 | 32.25 | 32.54 | 32.54 | 0.03% | 280,071 |
| Oct 30, 2025 | 31.88 | 32.70 | 31.89 | 32.53 | 32.53 | 2.04% | 120,119 |
| Oct 29, 2025 | 32.23 | 32.41 | 31.86 | 31.88 | 31.88 | -1.09% | 49,993 |
| Oct 28, 2025 | 32.60 | 32.63 | 31.84 | 32.23 | 32.23 | -1.13% | 95,460 |
| Oct 27, 2025 | 32.33 | 32.94 | 32.01 | 32.60 | 32.60 | 0.84% | 201,935 |
| Oct 26, 2025 | 32.94 | 33.25 | 32.00 | 32.33 | 32.33 | -1.85% | 833,278 |
| Oct 23, 2025 | 32.35 | 33.60 | 32.46 | 32.94 | 32.94 | 1.82% | 292,694 |
| Oct 22, 2025 | 32.78 | 33.14 | 32.30 | 32.35 | 32.35 | -1.31% | 168,172 |
| Oct 21, 2025 | 30.69 | 32.95 | 30.75 | 32.78 | 32.78 | 6.81% | 666,458 |
| Oct 20, 2025 | 31.01 | 31.30 | 30.56 | 30.69 | 30.69 | -1.03% | 84,807 |
| Oct 19, 2025 | 31.03 | 31.10 | 30.62 | 31.01 | 31.01 | -0.06% | 97,644 |
| Oct 16, 2025 | 30.67 | 31.54 | 30.60 | 31.03 | 31.03 | 1.17% | 301,084 |
| Oct 15, 2025 | 30.88 | 31.00 | 30.62 | 30.67 | 30.67 | -0.68% | 80,637 |
| Oct 14, 2025 | 30.90 | 31.10 | 30.60 | 30.88 | 30.88 | -0.06% | 548,528 |
| Oct 13, 2025 | 30.83 | 31.24 | 30.50 | 30.90 | 30.90 | 0.23% | 82,186 |
| Oct 12, 2025 | 30.90 | 31.30 | 30.15 | 30.83 | 30.83 | -0.23% | 58,833 |
| Oct 8, 2025 | 30.45 | 30.90 | 29.81 | 30.90 | 30.90 | 1.48% | 183,710 |
| Oct 7, 2025 | 30.47 | 30.65 | 30.15 | 30.45 | 30.45 | -0.07% | 45,104 |
| Oct 6, 2025 | 30.54 | 30.96 | 30.10 | 30.47 | 30.47 | -0.23% | 58,644 |
| Oct 5, 2025 | 31.00 | 31.00 | 30.50 | 30.54 | 30.54 | -1.48% | 55,006 |
| Oct 2, 2025 | 30.98 | 31.11 | 29.50 | 31.00 | 31.00 | 0.06% | 307,535 |
| Oct 1, 2025 | 29.56 | 31.30 | 29.61 | 30.98 | 30.98 | 4.80% | 677,391 |
| Sep 30, 2025 | 29.03 | 30.40 | 29.01 | 29.56 | 29.56 | 1.83% | 639,928 |
| Sep 29, 2025 | 28.38 | 29.20 | 28.40 | 29.03 | 29.03 | 2.29% | 152,972 |
| Sep 28, 2025 | 28.15 | 28.75 | 28.01 | 28.38 | 28.38 | 0.82% | 215,744 |
| Sep 25, 2025 | 28.07 | 28.34 | 28.06 | 28.15 | 28.15 | 0.29% | 26,881 |
| Sep 24, 2025 | 28.05 | 28.25 | 27.92 | 28.07 | 28.07 | 0.07% | 37,107 |
| Sep 23, 2025 | 27.98 | 28.20 | 27.89 | 28.05 | 28.05 | 0.25% | 92,963 |
| Sep 22, 2025 | 28.22 | 28.49 | 27.90 | 27.98 | 27.98 | -0.85% | 49,403 |
| Sep 21, 2025 | 28.18 | 28.59 | 28.08 | 28.22 | 28.22 | 0.14% | 32,854 |
| Sep 18, 2025 | 28.36 | 28.43 | 28.10 | 28.18 | 28.18 | -0.63% | 35,228 |
| Sep 17, 2025 | 28.30 | 28.59 | 28.10 | 28.36 | 28.36 | 0.21% | 20,746 |
| Sep 16, 2025 | 28.88 | 28.80 | 28.19 | 28.30 | 28.30 | -2.01% | 53,858 |
| Sep 15, 2025 | 28.60 | 29.00 | 28.50 | 28.88 | 28.88 | 0.98% | 101,904 |
| Sep 14, 2025 | 28.18 | 28.83 | 28.15 | 28.60 | 28.60 | 1.49% | 69,918 |
| Sep 11, 2025 | 28.10 | 28.74 | 28.06 | 28.18 | 28.18 | 0.28% | 130,931 |
| Sep 10, 2025 | 28.25 | 28.48 | 28.00 | 28.10 | 28.10 | -0.53% | 45,148 |
| Sep 9, 2025 | 28.24 | 28.50 | 28.19 | 28.25 | 28.25 | 0.04% | 32,088 |
| Sep 8, 2025 | 28.48 | 28.79 | 28.16 | 28.24 | 28.24 | -0.84% | 45,193 |
| Sep 7, 2025 | 28.72 | 29.37 | 28.20 | 28.48 | 28.48 | -0.84% | 29,904 |
| Sep 3, 2025 | 29.11 | 29.60 | 28.65 | 28.72 | 28.72 | -1.34% | 90,975 |
| Sep 2, 2025 | 29.25 | 29.57 | 29.01 | 29.11 | 29.11 | -0.48% | 49,048 |
| Sep 1, 2025 | 29.46 | 29.94 | 29.11 | 29.25 | 29.25 | -0.71% | 38,356 |
| Aug 31, 2025 | 29.88 | 30.27 | 29.31 | 29.46 | 29.46 | -1.41% | 82,877 |
| Aug 28, 2025 | 30.08 | 30.37 | 29.70 | 29.88 | 29.88 | -0.66% | 76,898 |
| Aug 27, 2025 | 30.20 | 30.20 | 29.87 | 30.08 | 30.08 | -0.40% | 48,647 |
| Aug 26, 2025 | 30.21 | 30.80 | 30.10 | 30.20 | 30.20 | -0.03% | 69,595 |
| Aug 25, 2025 | 30.02 | 30.38 | 29.90 | 30.21 | 30.21 | 0.63% | 43,723 |
| Aug 24, 2025 | 30.21 | 30.45 | 29.95 | 30.02 | 30.02 | -0.63% | 65,193 |
| Aug 21, 2025 | 30.68 | 30.90 | 30.00 | 30.21 | 30.21 | -1.53% | 89,729 |
| Aug 20, 2025 | 31.00 | 31.24 | 30.60 | 30.68 | 30.68 | -1.03% | 401,990 |
| Aug 19, 2025 | 30.31 | 31.25 | 30.33 | 31.00 | 31.00 | 2.28% | 400,960 |
| Aug 18, 2025 | 29.96 | 30.44 | 29.63 | 30.31 | 30.31 | 1.17% | 100,850 |
| Aug 17, 2025 | 30.11 | 30.29 | 29.51 | 29.96 | 29.96 | -0.50% | 40,800 |
| Aug 14, 2025 | 30.39 | 30.79 | 29.55 | 30.11 | 30.11 | -0.92% | 191,661 |
| Aug 13, 2025 | 30.69 | 30.85 | 30.29 | 30.39 | 30.39 | -0.98% | 117,523 |
| Aug 12, 2025 | 30.80 | 31.24 | 30.21 | 30.69 | 30.69 | -0.36% | 132,110 |
| Aug 11, 2025 | 31.40 | 31.86 | 30.69 | 30.80 | 30.80 | -1.91% | 290,771 |
| Aug 10, 2025 | 29.79 | 31.46 | 30.28 | 31.40 | 31.40 | 5.40% | 631,931 |
| Aug 7, 2025 | 29.79 | 30.19 | 29.68 | 29.79 | 29.79 | - | 110,835 |
| Aug 6, 2025 | 29.70 | 29.96 | 29.61 | 29.79 | 29.79 | 0.30% | 191,191 |
| Aug 5, 2025 | 29.53 | 29.90 | 29.38 | 29.70 | 29.70 | 0.58% | 98,418 |
| Aug 4, 2025 | 29.27 | 29.75 | 29.00 | 29.53 | 29.53 | 0.89% | 83,016 |
| Aug 3, 2025 | 29.47 | 29.50 | 28.89 | 29.27 | 29.27 | -0.68% | 18,480 |
| Jul 31, 2025 | 28.99 | 29.60 | 28.73 | 29.47 | 29.47 | 1.66% | 111,331 |
| Jul 30, 2025 | 29.50 | 29.88 | 28.65 | 28.99 | 28.99 | -1.73% | 181,483 |
| Jul 29, 2025 | 29.42 | 29.70 | 29.20 | 29.50 | 29.50 | 0.27% | 97,862 |
| Jul 28, 2025 | 29.74 | 30.36 | 29.42 | 29.42 | 29.42 | -1.08% | 123,826 |
| Jul 27, 2025 | 29.40 | 30.40 | 29.18 | 29.74 | 29.74 | 1.16% | 467,731 |
| Jul 23, 2025 | 28.81 | 29.67 | 28.52 | 29.40 | 29.40 | 2.05% | 322,451 |
| Jul 22, 2025 | 28.84 | 29.20 | 28.60 | 28.81 | 28.81 | -0.10% | 318,094 |
| Jul 21, 2025 | 29.57 | 29.74 | 28.83 | 28.84 | 28.84 | -2.47% | 242,045 |
| Jul 20, 2025 | 29.35 | 29.85 | 29.35 | 29.57 | 29.57 | 0.75% | 214,732 |
| Jul 17, 2025 | 29.01 | 29.95 | 29.03 | 29.35 | 29.35 | 1.17% | 297,503 |
| Jul 16, 2025 | 29.79 | 30.00 | 28.91 | 29.01 | 29.01 | -2.62% | 215,152 |
| Jul 15, 2025 | 30.39 | 30.50 | 29.75 | 29.79 | 29.79 | -1.97% | 213,759 |