Bonyan for Development and Trade (EGX:BONY)
Egypt
· Delayed Price · Currency is EGP 3.820
0.00 (0.00%)
At close: Mar 5, 2026
EGX:BONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.82 | 3.87 | 3.79 | 3.82 | 3.82 | - | 1,290,193 |
| Mar 4, 2026 | 3.70 | 3.89 | 3.63 | 3.82 | 3.82 | 3.24% | 3,654,263 |
| Mar 3, 2026 | 3.72 | 3.75 | 3.59 | 3.70 | 3.70 | -0.54% | 1,473,177 |
| Mar 2, 2026 | 3.65 | 3.74 | 3.64 | 3.72 | 3.72 | 1.92% | 1,438,181 |
| Mar 1, 2026 | 3.75 | 3.68 | 3.50 | 3.65 | 3.65 | -2.67% | 2,688,708 |
| Feb 26, 2026 | 3.73 | 3.80 | 3.72 | 3.75 | 3.75 | 0.54% | 1,103,257 |
| Feb 25, 2026 | 3.82 | 3.84 | 3.73 | 3.73 | 3.73 | -2.36% | 2,255,929 |
| Feb 24, 2026 | 3.74 | 3.85 | 3.74 | 3.82 | 3.82 | 2.14% | 1,992,746 |
| Feb 23, 2026 | 3.74 | 3.79 | 3.72 | 3.74 | 3.74 | - | 1,450,022 |
| Feb 22, 2026 | 3.79 | 3.80 | 3.72 | 3.74 | 3.74 | -1.32% | 1,793,760 |
| Feb 19, 2026 | 3.87 | 3.89 | 3.77 | 3.79 | 3.79 | -2.07% | 3,578,760 |
| Feb 18, 2026 | 3.88 | 3.96 | 3.87 | 3.87 | 3.87 | -0.26% | 6,313,172 |
| Feb 17, 2026 | 3.78 | 3.93 | 3.79 | 3.88 | 3.88 | 2.65% | 15,004,020 |
| Feb 16, 2026 | 3.75 | 3.80 | 3.75 | 3.78 | 3.78 | 0.80% | 5,228,402 |
| Feb 15, 2026 | 3.74 | 3.77 | 3.73 | 3.75 | 3.75 | 0.27% | 1,781,886 |
| Feb 12, 2026 | 3.77 | 3.78 | 3.74 | 3.74 | 3.74 | -0.80% | 1,493,505 |
| Feb 11, 2026 | 3.70 | 3.77 | 3.69 | 3.77 | 3.77 | 1.89% | 4,533,628 |
| Feb 10, 2026 | 3.68 | 3.71 | 3.67 | 3.70 | 3.70 | 0.54% | 2,896,473 |
| Feb 9, 2026 | 3.68 | 3.70 | 3.66 | 3.68 | 3.68 | - | 2,926,794 |
| Feb 8, 2026 | 3.72 | 3.78 | 3.67 | 3.68 | 3.68 | -1.08% | 5,929,152 |
| Feb 5, 2026 | 3.73 | 3.78 | 3.68 | 3.72 | 3.72 | -0.27% | 1,848,814 |
| Feb 4, 2026 | 3.58 | 3.85 | 3.58 | 3.73 | 3.73 | 4.19% | 7,541,945 |
| Feb 3, 2026 | 3.53 | 3.60 | 3.53 | 3.58 | 3.58 | 1.42% | 1,773,844 |
| Feb 2, 2026 | 3.54 | 3.56 | 3.52 | 3.53 | 3.53 | -0.28% | 2,929,240 |
| Feb 1, 2026 | 3.64 | 3.64 | 3.45 | 3.54 | 3.54 | -2.75% | 5,212,564 |
| Jan 28, 2026 | 3.68 | 3.69 | 3.63 | 3.64 | 3.64 | -1.09% | 2,659,654 |
| Jan 27, 2026 | 3.72 | 3.72 | 3.66 | 3.68 | 3.68 | -1.08% | 2,786,663 |
| Jan 26, 2026 | 3.73 | 3.75 | 3.70 | 3.72 | 3.72 | -0.27% | 1,477,656 |
| Jan 25, 2026 | 3.73 | 3.77 | 3.72 | 3.73 | 3.73 | - | 1,040,394 |
| Jan 22, 2026 | 3.74 | 3.78 | 3.72 | 3.73 | 3.73 | -0.27% | 878,598 |
| Jan 21, 2026 | 3.80 | 3.80 | 3.72 | 3.74 | 3.74 | -1.58% | 1,509,961 |
| Jan 20, 2026 | 3.76 | 3.81 | 3.73 | 3.80 | 3.80 | 1.06% | 1,700,561 |
| Jan 19, 2026 | 3.72 | 3.78 | 3.72 | 3.76 | 3.76 | 1.08% | 910,518 |
| Jan 18, 2026 | 3.68 | 3.73 | 3.69 | 3.72 | 3.72 | 1.09% | 728,528 |
| Jan 15, 2026 | 3.69 | 3.72 | 3.65 | 3.68 | 3.68 | -0.27% | 1,855,481 |
| Jan 14, 2026 | 3.71 | 3.73 | 3.68 | 3.69 | 3.69 | -0.54% | 2,175,902 |
| Jan 13, 2026 | 3.77 | 3.78 | 3.71 | 3.71 | 3.71 | -1.59% | 2,876,617 |
| Jan 12, 2026 | 3.78 | 3.80 | 3.77 | 3.77 | 3.77 | -0.26% | 1,905,093 |
| Jan 11, 2026 | 3.80 | 3.84 | 3.77 | 3.78 | 3.78 | -0.53% | 2,351,933 |
| Jan 8, 2026 | 3.80 | 3.84 | 3.80 | 3.80 | 3.80 | - | 1,149,183 |
| Jan 6, 2026 | 3.79 | 3.83 | 3.76 | 3.80 | 3.80 | 0.26% | 1,116,238 |
| Jan 5, 2026 | 3.81 | 3.85 | 3.78 | 3.79 | 3.79 | -0.52% | 2,272,041 |
| Jan 4, 2026 | 3.84 | 3.90 | 3.81 | 3.81 | 3.81 | -0.78% | 3,104,263 |
| Dec 31, 2025 | 3.82 | 3.86 | 3.82 | 3.84 | 3.84 | 0.52% | 1,919,299 |
| Dec 30, 2025 | 3.83 | 3.86 | 3.82 | 3.82 | 3.82 | -0.26% | 1,474,252 |
| Dec 29, 2025 | 3.82 | 3.85 | 3.81 | 3.83 | 3.83 | 0.26% | 1,530,569 |
| Dec 28, 2025 | 3.84 | 3.88 | 3.82 | 3.82 | 3.82 | -0.52% | 2,294,334 |
| Dec 25, 2025 | 3.85 | 3.90 | 3.83 | 3.84 | 3.84 | -0.26% | 2,433,225 |
| Dec 24, 2025 | 3.87 | 3.89 | 3.85 | 3.85 | 3.85 | -0.52% | 1,598,845 |
| Dec 23, 2025 | 3.86 | 3.91 | 3.85 | 3.87 | 3.87 | 0.26% | 1,445,117 |
| Dec 22, 2025 | 3.88 | 3.91 | 3.86 | 3.86 | 3.86 | -0.52% | 2,171,647 |
| Dec 21, 2025 | 3.88 | 3.92 | 3.86 | 3.88 | 3.88 | - | 1,202,028 |
| Dec 18, 2025 | 3.88 | 3.91 | 3.88 | 3.88 | 3.88 | - | 1,014,759 |
| Dec 17, 2025 | 3.94 | 3.95 | 3.88 | 3.88 | 3.88 | -1.52% | 1,048,443 |
| Dec 16, 2025 | 3.90 | 3.94 | 3.88 | 3.94 | 3.94 | 1.03% | 1,277,063 |
| Dec 15, 2025 | 3.90 | 3.94 | 3.87 | 3.90 | 3.90 | - | 3,015,085 |
| Dec 14, 2025 | 3.94 | 3.97 | 3.90 | 3.90 | 3.90 | -1.02% | 2,407,173 |
| Dec 11, 2025 | 4.00 | 4.04 | 3.94 | 3.94 | 3.94 | -1.50% | 4,244,603 |
| Dec 10, 2025 | 3.84 | 4.04 | 3.82 | 4.00 | 4.00 | 4.17% | 12,029,530 |
| Dec 9, 2025 | 3.79 | 3.84 | 3.79 | 3.84 | 3.84 | 1.32% | 3,115,340 |
| Dec 8, 2025 | 3.80 | 3.84 | 3.78 | 3.79 | 3.79 | -0.26% | 3,811,418 |
| Dec 7, 2025 | 3.82 | 3.87 | 3.79 | 3.80 | 3.80 | -0.52% | 5,525,375 |
| Dec 4, 2025 | 3.78 | 3.83 | 3.78 | 3.82 | 3.82 | 1.06% | 8,169,797 |
| Dec 3, 2025 | 3.81 | 3.86 | 3.78 | 3.78 | 3.78 | -0.79% | 5,705,658 |
| Dec 2, 2025 | 3.84 | 3.87 | 3.81 | 3.81 | 3.81 | -0.78% | 1,887,707 |
| Dec 1, 2025 | 3.81 | 3.86 | 3.81 | 3.84 | 3.84 | 0.79% | 863,222 |
| Nov 30, 2025 | 3.85 | 3.88 | 3.80 | 3.81 | 3.81 | -1.04% | 1,461,747 |
| Nov 27, 2025 | 3.80 | 3.85 | 3.79 | 3.85 | 3.85 | 1.32% | 2,355,758 |
| Nov 26, 2025 | 3.82 | 3.84 | 3.80 | 3.80 | 3.80 | -0.52% | 756,642 |
| Nov 25, 2025 | 3.82 | 3.86 | 3.81 | 3.82 | 3.82 | - | 1,160,465 |
| Nov 24, 2025 | 3.83 | 3.87 | 3.79 | 3.82 | 3.82 | -0.26% | 2,344,224 |
| Nov 23, 2025 | 3.84 | 3.86 | 3.82 | 3.83 | 3.83 | -0.26% | 1,363,910 |
| Nov 20, 2025 | 3.81 | 3.85 | 3.81 | 3.84 | 3.84 | 0.79% | 757,090 |
| Nov 19, 2025 | 3.84 | 3.85 | 3.81 | 3.81 | 3.81 | -0.78% | 1,007,885 |
| Nov 18, 2025 | 3.84 | 3.85 | 3.82 | 3.84 | 3.84 | - | 940,817 |
| Nov 17, 2025 | 3.85 | 3.86 | 3.82 | 3.84 | 3.84 | -0.26% | 1,066,086 |
| Nov 16, 2025 | 3.82 | 3.86 | 3.80 | 3.85 | 3.85 | 0.79% | 1,295,452 |
| Nov 13, 2025 | 3.84 | 3.87 | 3.82 | 3.82 | 3.82 | -0.52% | 1,794,556 |
| Nov 12, 2025 | 3.80 | 3.85 | 3.80 | 3.84 | 3.84 | 1.05% | 608,620 |
| Nov 11, 2025 | 3.85 | 3.88 | 3.80 | 3.80 | 3.80 | -1.30% | 2,440,207 |
| Nov 10, 2025 | 3.80 | 3.86 | 3.71 | 3.85 | 3.85 | 1.32% | 7,404,668 |
| Nov 9, 2025 | 3.90 | 3.93 | 3.79 | 3.80 | 3.80 | -2.56% | 7,500,639 |
| Nov 6, 2025 | 3.96 | 3.97 | 3.89 | 3.90 | 3.90 | -1.52% | 3,818,088 |
| Nov 5, 2025 | 3.94 | 3.99 | 3.94 | 3.96 | 3.96 | 0.51% | 1,416,492 |
| Nov 4, 2025 | 4.02 | 4.09 | 3.94 | 3.94 | 3.94 | -1.99% | 4,051,132 |
| Nov 3, 2025 | 3.99 | 4.11 | 3.97 | 4.02 | 4.02 | 0.75% | 11,508,240 |
| Nov 2, 2025 | 3.94 | 3.99 | 3.93 | 3.99 | 3.99 | 1.27% | 2,224,585 |
| Oct 30, 2025 | 3.92 | 3.96 | 3.91 | 3.94 | 3.94 | 0.51% | 1,085,620 |
| Oct 29, 2025 | 3.91 | 3.95 | 3.91 | 3.92 | 3.92 | 0.26% | 719,309 |
| Oct 28, 2025 | 3.92 | 3.96 | 3.90 | 3.91 | 3.91 | -0.26% | 768,302 |
| Oct 27, 2025 | 3.93 | 3.97 | 3.91 | 3.92 | 3.92 | -0.25% | 1,110,891 |
| Oct 26, 2025 | 3.95 | 4.00 | 3.93 | 3.93 | 3.93 | -0.51% | 973,532 |
| Oct 23, 2025 | 3.99 | 4.03 | 3.93 | 3.95 | 3.95 | -1.00% | 1,379,999 |
| Oct 22, 2025 | 3.97 | 4.06 | 3.95 | 3.99 | 3.99 | 0.50% | 908,257 |
| Oct 21, 2025 | 4.02 | 4.08 | 3.97 | 3.97 | 3.97 | -1.24% | 1,168,750 |
| Oct 20, 2025 | 3.90 | 4.26 | 3.90 | 4.02 | 4.02 | 3.08% | 3,902,178 |
| Oct 19, 2025 | 3.87 | 3.94 | 3.86 | 3.90 | 3.90 | 0.78% | 1,625,679 |
| Oct 16, 2025 | 3.83 | 3.90 | 3.83 | 3.87 | 3.87 | 1.04% | 1,017,535 |
| Oct 15, 2025 | 3.86 | 3.87 | 3.80 | 3.83 | 3.83 | -0.78% | 1,932,340 |
| Oct 14, 2025 | 3.85 | 3.89 | 3.84 | 3.86 | 3.86 | 0.26% | 1,688,386 |