Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	10.820	11.170	10.810	11.070	9.755	112,457
2024-07-29	11.010	11.100	10.810	10.820	9.535	279,482
2024-07-28	11.110	11.240	10.970	11.010	9.702	94,655
2024-07-24	10.930	11.370	10.930	11.110	9.790	522,111
2024-07-23	10.770	10.970	10.720	10.930	9.632	143,778
2024-07-22	10.750	10.980	10.700	10.770	9.491	136,702
2024-07-21	10.630	10.750	10.630	10.750	9.473	80,373
2024-07-18	10.550	10.750	10.540	10.630	9.367	74,950
2024-07-17	10.490	10.600	10.450	10.550	9.297	57,579
2024-07-16	10.530	10.600	10.450	10.490	9.244	50,014
2024-07-15	10.610	10.700	10.500	10.530	9.279	63,327
2024-07-14	10.550	10.700	10.010	10.610	9.350	365,342
2024-07-10	10.710	10.800	10.510	10.550	9.297	188,104
2024-07-09	10.490	10.980	10.490	10.710	9.438	495,197
2024-07-08	10.470	10.650	10.400	10.490	9.244	196,919
2024-07-07	10.370	10.580	10.370	10.470	9.226	109,967
2024-07-04	10.420	10.550	10.320	10.370	9.138	155,175
2024-07-03	10.510	10.680	10.400	10.420	9.182	165,402
2024-07-02	10.730	10.800	10.500	10.510	9.262	226,613
2024-07-01	10.550	10.830	10.550	10.730	9.456	289,632
2024-06-27	10.180	10.920	10.180	10.550	9.297	1,389,689
2024-06-26	10.200	10.250	10.160	10.180	8.971	380,861
2024-06-25	10.170	10.210	10.100	10.200	8.989	271,151
2024-06-24	10.140	10.330	10.130	10.170	8.962	623,262
2024-06-23	10.090	10.360	10.090	10.140	8.936	764,950
2024-06-13	10.260	10.350	9.970	10.090	8.892	1,202,215
2024-06-12	10.280	10.500	10.240	10.260	9.041	204,057
2024-06-11	10.300	10.580	10.260	10.280	9.059	355,643
2024-06-10	10.440	10.600	10.290	10.300	9.077	203,877
2024-06-09	10.700	10.700	10.320	10.440	9.200	107,637
2024-06-06	10.910	11.200	10.620	10.700	9.429	92,413
2024-06-05	11.300	11.300	10.790	10.910	9.614	141,934
2024-06-04	11.270	11.540	11.170	11.300	9.958	115,148
2024-06-03	11.040	11.350	10.840	11.270	9.931	58,015
2024-06-02	10.940	11.500	10.770	11.040	9.729	262,892
2024-05-30	10.710	11.050	10.680	10.940	9.641	180,245
2024-05-29	10.690	10.730	10.660	10.710	9.438	49,853
2024-05-28	10.700	10.780	10.650	10.690	9.420	54,330
2024-05-27	10.800	10.880	10.660	10.700	9.429	97,194
2024-05-26	10.850	10.900	10.720	10.800	9.517	75,249
2024-05-23	10.810	10.990	10.730	10.850	9.561	73,899
2024-05-22	10.920	11.000	10.710	10.810	9.526	67,423
2024-05-21	11.110	11.130	10.870	10.920	9.623	97,390
2024-05-20	11.050	11.290	10.950	11.110	9.790	41,337
2024-05-19	10.670	11.220	10.670	11.050	9.738	87,536
2024-05-16	10.700	10.840	10.600	10.670	9.403	87,742
2024-05-15	10.760	10.840	10.610	10.700	9.429	30,449
2024-05-14	10.720	10.900	10.630	10.760	9.482	48,701
2024-05-13	10.920	10.950	10.600	10.720	9.447	54,814
2024-05-12	10.980	11.210	10.900	10.920	9.623	36,393
2024-05-09	11.270	11.270	10.910	10.980	9.676	48,830
2024-05-08	11.220	11.360	11.070	11.270	9.931	66,852
2024-05-07	11.160	11.300	11.040	11.220	9.887	88,302
2024-05-02	10.950	11.290	10.790	11.160	9.835	119,002
2024-05-01	10.950	10.950	10.790	10.790	9.508	227,843
2024-04-30	11.320	11.400	10.900	10.950	9.649	91,845
2024-04-29	11.120	11.380	11.020	11.320	9.976	384,277
2024-04-28	11.430	11.490	10.550	11.120	9.799	115,780
2024-04-24	11.690	11.690	11.230	11.430	10.072	113,515
2024-04-23	12.080	12.100	11.500	11.690	10.302	61,466

← NewerPage 10 of 21 · 1,212 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.