Bonyan for Development and Trade (EGX:BONY)
Egypt
· Delayed Price · Currency is EGP 3.820
+0.040 (1.06%)
At close: Dec 4, 2025
EGX:BONY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 3.87 | 3.93 | 3.84 | 3.85 | 3.85 | -0.52% | 1,965,508 |
| Oct 12, 2025 | 3.94 | 3.96 | 3.86 | 3.87 | 3.87 | -1.78% | 2,676,694 |
| Oct 8, 2025 | 3.97 | 3.99 | 3.93 | 3.94 | 3.94 | -0.76% | 1,733,808 |
| Oct 7, 2025 | 3.95 | 3.99 | 3.90 | 3.97 | 3.97 | 0.51% | 2,047,232 |
| Oct 6, 2025 | 3.89 | 4.01 | 3.88 | 3.95 | 3.95 | 1.54% | 5,732,388 |
| Oct 5, 2025 | 3.89 | 4.00 | 3.87 | 3.89 | 3.89 | - | 2,589,973 |
| Oct 2, 2025 | 3.76 | 4.01 | 3.75 | 3.89 | 3.89 | 3.46% | 10,228,250 |
| Oct 1, 2025 | 3.78 | 3.87 | 3.73 | 3.76 | 3.76 | -0.53% | 2,147,511 |
| Sep 30, 2025 | 3.83 | 3.90 | 3.76 | 3.78 | 3.78 | -1.31% | 1,711,865 |
| Sep 29, 2025 | 3.72 | 3.99 | 3.70 | 3.83 | 3.83 | 2.96% | 9,903,951 |
| Sep 28, 2025 | 3.79 | 3.82 | 3.72 | 3.72 | 3.72 | -1.85% | 3,139,998 |
| Sep 25, 2025 | 3.71 | 3.87 | 3.70 | 3.79 | 3.79 | 2.16% | 3,180,362 |
| Sep 24, 2025 | 3.69 | 3.73 | 3.69 | 3.71 | 3.71 | 0.54% | 2,939,064 |
| Sep 23, 2025 | 3.68 | 3.72 | 3.67 | 3.69 | 3.69 | 0.27% | 1,671,644 |
| Sep 22, 2025 | 3.71 | 3.74 | 3.67 | 3.68 | 3.68 | -0.81% | 799,023 |
| Sep 21, 2025 | 3.67 | 3.80 | 3.66 | 3.71 | 3.71 | 1.09% | 2,435,070 |
| Sep 18, 2025 | 3.67 | 3.73 | 3.66 | 3.67 | 3.67 | - | 1,573,565 |
| Sep 17, 2025 | 3.66 | 3.71 | 3.63 | 3.67 | 3.67 | 0.27% | 1,372,135 |
| Sep 16, 2025 | 3.78 | 3.80 | 3.64 | 3.66 | 3.66 | -3.17% | 2,366,384 |
| Sep 15, 2025 | 3.80 | 3.83 | 3.77 | 3.78 | 3.78 | -0.53% | 2,362,999 |
| Sep 14, 2025 | 3.85 | 3.88 | 3.80 | 3.80 | 3.80 | -1.30% | 3,155,678 |
| Sep 11, 2025 | 3.85 | 3.98 | 3.83 | 3.85 | 3.85 | - | 7,478,511 |
| Sep 10, 2025 | 3.86 | 3.93 | 3.82 | 3.85 | 3.85 | -0.26% | 1,874,264 |
| Sep 9, 2025 | 3.96 | 4.00 | 3.76 | 3.86 | 3.86 | -2.53% | 15,396,020 |
| Sep 8, 2025 | 4.20 | 4.22 | 3.92 | 3.96 | 3.96 | -5.71% | 15,222,230 |
| Sep 7, 2025 | 4.23 | 4.37 | 4.17 | 4.20 | 4.20 | -0.71% | 3,138,918 |
| Sep 3, 2025 | 4.30 | 4.35 | 4.23 | 4.23 | 4.23 | -1.63% | 3,345,802 |
| Sep 2, 2025 | 4.34 | 4.38 | 4.30 | 4.30 | 4.30 | -0.92% | 2,701,668 |
| Sep 1, 2025 | 4.39 | 4.42 | 4.32 | 4.34 | 4.34 | -1.14% | 2,994,556 |
| Aug 31, 2025 | 4.53 | 4.54 | 4.39 | 4.39 | 4.39 | -3.09% | 7,680,800 |
| Aug 28, 2025 | 4.41 | 4.53 | 4.40 | 4.53 | 4.53 | 2.72% | 1,505,148 |
| Aug 27, 2025 | 4.39 | 4.42 | 4.37 | 4.41 | 4.41 | 0.46% | 2,026,834 |
| Aug 26, 2025 | 4.41 | 4.44 | 4.38 | 4.39 | 4.39 | -0.45% | 634,859 |
| Aug 25, 2025 | 4.46 | 4.50 | 4.41 | 4.41 | 4.41 | -1.12% | 700,399 |
| Aug 24, 2025 | 4.50 | 4.54 | 4.44 | 4.46 | 4.46 | -0.89% | 847,534 |
| Aug 21, 2025 | 4.38 | 4.55 | 4.36 | 4.50 | 4.50 | 2.74% | 2,586,860 |
| Aug 20, 2025 | 4.37 | 4.44 | 4.36 | 4.38 | 4.38 | 0.23% | 1,152,943 |
| Aug 19, 2025 | 4.36 | 4.42 | 4.35 | 4.37 | 4.37 | 0.23% | 1,674,317 |
| Aug 18, 2025 | 4.40 | 4.42 | 4.36 | 4.36 | 4.36 | -0.91% | 1,348,878 |
| Aug 17, 2025 | 4.33 | 4.41 | 4.34 | 4.40 | 4.40 | 1.62% | 2,335,906 |
| Aug 14, 2025 | 4.32 | 4.40 | 4.33 | 4.33 | 4.33 | 0.23% | 933,356 |
| Aug 13, 2025 | 4.39 | 4.42 | 4.32 | 4.32 | 4.32 | -1.59% | 2,992,016 |
| Aug 12, 2025 | 4.40 | 4.47 | 4.39 | 4.39 | 4.39 | -0.23% | 2,283,615 |
| Aug 11, 2025 | 4.48 | 4.53 | 4.39 | 4.40 | 4.40 | -1.79% | 4,328,330 |
| Aug 10, 2025 | 4.49 | 4.53 | 4.48 | 4.48 | 4.48 | -0.22% | 955,792 |
| Aug 7, 2025 | 4.55 | 4.60 | 4.42 | 4.49 | 4.49 | -1.32% | 2,296,429 |
| Aug 6, 2025 | 4.60 | 4.64 | 4.53 | 4.55 | 4.55 | -1.09% | 839,125 |
| Aug 5, 2025 | 4.48 | 4.63 | 4.48 | 4.60 | 4.60 | 2.68% | 3,907,850 |
| Aug 4, 2025 | 4.47 | 4.50 | 4.40 | 4.48 | 4.48 | 0.22% | 4,239,371 |
| Aug 3, 2025 | 4.40 | 4.53 | 4.40 | 4.47 | 4.47 | 1.59% | 3,310,219 |
| Jul 31, 2025 | 4.34 | 4.47 | 4.25 | 4.40 | 4.40 | 1.38% | 5,016,734 |
| Jul 30, 2025 | 4.67 | 4.72 | 4.31 | 4.34 | 4.34 | -7.07% | 8,735,134 |
| Jul 29, 2025 | 4.72 | 4.78 | 4.67 | 4.67 | 4.67 | -1.06% | 4,257,476 |
| Jul 28, 2025 | 4.90 | 4.91 | 4.70 | 4.72 | 4.72 | -3.67% | 5,527,545 |
| Jul 27, 2025 | 5.00 | 5.00 | 4.89 | 4.90 | 4.90 | -2.00% | 4,250,349 |
| Jul 23, 2025 | 4.97 | 5.01 | 4.74 | 5.00 | 5.00 | 0.60% | 22,539,160 |