Al Baraka Bank Egypt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	21.880	22.150	20.810	21.000	21.000	1,062,995
2026-10-15	22.000	23.050	21.950	22.000	22.000	2,070,468
2026-10-14	21.810	22.000	21.500	21.870	21.870	94,185
2026-10-13	21.800	21.990	20.200	21.500	21.500	327,379
2026-10-12	22.800	22.800	21.780	21.800	21.800	503,229
2026-10-11	22.960	23.250	22.800	22.820	22.820	106,959
2026-10-07	23.100	23.250	22.890	22.970	22.970	151,672
2026-10-06	23.310	23.450	23.000	23.080	23.080	224,357
2026-10-05	23.940	23.950	23.200	23.290	23.290	312,598
2026-10-04	23.040	23.950	22.940	23.910	23.910	604,850
2026-10-01	22.170	23.180	22.050	23.110	23.110	445,969
2026-09-30	22.100	22.400	21.640	22.160	22.160	233,733
2026-09-29	21.960	22.630	21.900	22.020	22.020	397,911
2026-09-28	22.340	22.800	21.600	21.870	21.870	612,675
2026-09-27	23.700	23.700	22.210	22.340	22.340	746,188
2026-09-24	24.960	24.960	22.750	23.290	23.290	1,106,497
2026-09-23	25.600	25.600	24.350	24.580	24.580	1,138,832
2026-09-22	25.510	25.800	24.720	25.600	25.600	702,391
2026-09-21	24.480	26.350	24.430	25.500	25.500	6,734,956
2026-09-20	23.800	24.300	23.460	24.280	24.280	671,267
2026-09-17	23.250	23.800	23.000	23.770	23.770	350,534
2026-09-16	23.250	23.250	23.020	23.100	23.100	123,893
2026-09-15	22.940	23.250	22.700	23.050	23.050	607,033
2026-09-14	23.740	23.740	22.830	22.840	22.840	328,480
2026-09-13	23.690	23.980	23.310	23.630	23.630	128,291
2026-09-10	23.600	23.700	23.260	23.610	23.610	300,939
2026-09-09	23.550	23.620	23.300	23.430	23.430	233,189
2026-09-08	23.850	23.920	23.500	23.630	23.630	156,326
2026-09-07	24.240	24.240	23.520	23.840	23.840	604,169
2026-09-06	24.000	24.300	23.830	24.050	24.050	479,839
2026-09-03	23.770	23.960	23.400	23.830	23.830	305,539
2026-09-02	24.000	24.250	23.650	23.770	23.770	453,952
2026-09-01	22.980	24.150	22.980	24.010	24.010	1,181,601
2026-08-31	23.090	23.090	22.850	22.920	22.920	287,622
2026-08-30	23.000	23.220	22.860	22.900	22.900	462,427
2026-08-26	23.440	23.440	22.920	23.030	23.030	486,967
2026-08-25	23.700	23.880	23.210	23.320	23.320	364,054
2026-08-24	24.400	24.400	23.510	23.640	23.640	620,331
2026-08-23	24.480	24.600	24.230	24.350	24.350	477,337
2026-08-20	24.450	24.500	23.800	24.500	24.500	1,476,309
2026-08-19	23.750	24.490	23.500	24.490	24.490	1,646,027
2026-08-18	23.470	24.280	23.440	23.720	23.720	1,966,443
2026-08-17	23.310	23.600	23.310	23.470	23.470	799,083
2026-08-16	23.510	23.580	23.200	23.310	23.310	418,607
2026-08-13	23.250	23.620	23.050	23.510	23.510	1,076,211
2026-08-12	22.750	23.250	22.750	23.250	23.250	1,140,907
2026-08-11	22.350	22.750	22.130	22.750	22.750	978,292
2026-08-10	22.380	22.440	22.130	22.350	22.350	400,379
2026-08-09	22.450	22.700	22.270	22.380	22.380	352,994
2026-08-06	22.720	22.780	22.300	22.450	22.450	729,539
2026-08-05	21.830	22.800	21.830	22.720	22.720	1,571,865
2026-08-04	21.670	22.100	21.610	21.830	21.830	855,317
2026-08-03	21.770	21.890	21.660	21.670	21.670	663,807
2026-08-02	21.970	21.970	21.400	21.770	21.770	873,394
2026-07-30	22.290	22.490	21.610	21.970	21.970	548,867
2026-07-29	22.220	22.390	22.030	22.290	22.290	343,860
2026-07-28	22.580	22.630	22.150	22.220	22.220	688,856
2026-07-27	22.590	22.660	22.390	22.580	22.580	589,579
2026-07-26	22.110	22.750	22.110	22.590	22.590	1,878,930
2026-07-22	21.950	22.160	21.710	22.110	22.110	722,543

Page 1 of 5 · 243 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	1.1000 EGP
2025-04-14	0.8500 EGP
2020-04-23	0.7000 EGP
2019-03-13	0.7000 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.