EGX:BINV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	37.47	37.80	36.75	37.74	37.74	0.72%	236,792
Mar 8, 2026	37.54	37.72	37.40	37.47	37.47	-0.19%	151,082
Mar 5, 2026	37.60	38.30	37.50	37.54	37.54	-0.16%	162,255
Mar 4, 2026	37.70	38.39	37.50	37.60	37.60	-0.27%	98,866
Mar 3, 2026	38.04	38.43	37.50	37.70	37.70	-0.89%	145,486
Mar 2, 2026	38.29	38.69	37.73	38.04	38.04	-0.65%	51,428
Mar 1, 2026	39.31	38.50	36.05	38.29	38.29	-2.59%	94,336
Feb 26, 2026	39.41	39.63	39.04	39.31	39.31	-0.25%	87,003
Feb 25, 2026	39.51	39.89	39.05	39.41	39.41	-0.25%	289,723
Feb 24, 2026	39.98	40.30	39.50	39.51	39.51	-1.18%	201,004
Feb 23, 2026	39.34	40.10	39.34	39.98	39.98	1.63%	91,337
Feb 22, 2026	40.51	41.25	39.20	39.34	39.34	-2.89%	204,653
Feb 19, 2026	40.69	41.47	39.50	40.51	40.51	-0.44%	362,590
Feb 18, 2026	39.21	41.50	39.25	40.69	40.69	3.77%	430,274
Feb 17, 2026	40.02	40.40	39.04	39.21	39.21	-2.02%	455,206
Feb 16, 2026	40.87	41.41	40.01	40.02	40.02	-2.08%	446,044
Feb 15, 2026	41.69	42.00	40.70	40.87	40.87	-1.97%	437,925
Feb 12, 2026	42.13	42.50	41.50	41.69	41.69	-1.04%	489,118
Feb 11, 2026	43.73	44.10	42.00	42.13	42.13	-3.66%	349,449
Feb 10, 2026	45.03	45.70	43.60	43.73	43.73	-2.89%	752,125
Feb 9, 2026	42.90	45.78	42.50	45.03	45.03	4.97%	464,130
Feb 8, 2026	43.86	44.40	42.69	42.90	42.90	-2.19%	349,760
Feb 5, 2026	43.87	45.24	43.70	43.86	43.86	-0.02%	824,317
Feb 4, 2026	43.46	43.94	42.75	43.87	43.87	0.94%	290,226
Feb 3, 2026	42.72	43.98	42.82	43.46	43.46	1.73%	283,080
Feb 2, 2026	43.92	44.49	42.20	42.72	42.72	-2.73%	564,748
Feb 1, 2026	44.50	45.49	43.50	43.92	43.92	-1.30%	511,394
Jan 28, 2026	43.45	45.89	43.50	44.50	44.50	2.42%	4,102,713
Jan 27, 2026	43.11	44.88	43.00	43.45	43.45	0.79%	1,562,236
Jan 26, 2026	42.00	43.85	42.20	43.11	43.11	2.64%	1,698,733
Jan 25, 2026	43.60	44.24	41.15	42.00	42.00	-3.67%	1,262,414
Jan 22, 2026	38.73	45.49	38.53	43.60	43.60	12.57%	3,100,276
Jan 21, 2026	37.57	39.00	37.50	38.73	38.73	3.09%	2,220,209
Jan 20, 2026	37.89	37.95	37.00	37.57	37.57	-0.84%	675,400
Jan 19, 2026	36.99	37.99	36.52	37.89	37.89	2.43%	910,371
Jan 18, 2026	36.98	37.22	36.60	36.99	36.99	0.03%	269,361
Jan 15, 2026	36.77	37.00	35.03	36.98	36.98	0.57%	224,122
Jan 14, 2026	36.65	36.77	34.70	36.77	36.77	0.33%	217,078
Jan 13, 2026	36.99	37.40	36.31	36.65	36.65	-0.92%	93,420
Jan 12, 2026	37.00	37.40	36.60	36.99	36.99	-0.03%	189,954
Jan 11, 2026	36.52	37.20	36.35	37.00	37.00	1.31%	168,942
Jan 8, 2026	36.42	36.65	36.11	36.52	36.52	0.27%	21,391
Jan 6, 2026	36.28	36.69	36.00	36.42	36.42	0.39%	14,624
Jan 5, 2026	36.48	36.50	35.70	36.28	36.28	-0.55%	77,541
Jan 4, 2026	37.00	37.37	35.83	36.48	36.48	-1.41%	73,100
Dec 31, 2025	36.60	38.00	35.99	37.00	37.00	1.09%	667,952
Dec 30, 2025	36.91	36.91	36.54	36.60	36.60	-0.84%	108,320
Dec 29, 2025	36.65	36.97	36.50	36.91	36.91	0.71%	84,321
Dec 28, 2025	36.57	37.00	36.41	36.65	36.65	0.22%	63,740
Dec 25, 2025	36.98	37.00	36.31	36.57	36.57	-1.11%	38,687
Dec 24, 2025	36.99	36.98	36.00	36.98	36.98	-0.03%	55,162
Dec 23, 2025	36.77	37.00	35.00	36.99	36.99	0.60%	228,696
Dec 22, 2025	37.09	37.49	36.60	36.77	36.77	-0.86%	56,084
Dec 21, 2025	36.96	37.37	36.56	37.09	37.09	0.35%	80,530
Dec 18, 2025	37.60	37.59	36.81	36.96	36.96	-1.70%	44,154
Dec 17, 2025	37.43	37.90	36.65	37.60	37.60	0.45%	97,222
Dec 16, 2025	38.00	38.00	37.12	37.43	37.43	-1.50%	258,752
Dec 15, 2025	37.50	38.50	37.03	38.00	38.00	1.33%	332,222
Dec 14, 2025	37.89	38.00	36.45	37.50	37.50	-1.03%	146,708
Dec 11, 2025	37.45	37.90	37.35	37.89	37.89	1.17%	43,519
Dec 10, 2025	37.50	38.35	37.35	37.45	37.45	-0.13%	33,169
Dec 9, 2025	38.08	38.02	37.50	37.50	37.50	-1.52%	72,547
Dec 8, 2025	38.79	40.00	37.65	38.08	38.08	-1.83%	116,456
Dec 7, 2025	37.20	38.95	36.51	38.79	38.79	4.27%	127,874
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