Al Baraka Bank Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 12.160 | 12.390 | 11.980 | 12.080 | 10.645 | 39,441 |
| 2024-04-21 | 11.990 | 12.390 | 11.820 | 12.160 | 10.716 | 85,783 |
| 2024-04-18 | 12.420 | 12.490 | 11.810 | 11.990 | 10.566 | 141,356 |
| 2024-04-17 | 12.270 | 12.480 | 12.250 | 12.420 | 10.945 | 74,821 |
| 2024-04-16 | 11.940 | 12.570 | 11.810 | 12.270 | 10.813 | 212,220 |
| 2024-04-15 | 11.730 | 11.970 | 11.730 | 11.940 | 10.522 | 58,823 |
| 2024-04-08 | 11.740 | 11.870 | 11.680 | 11.730 | 10.337 | 78,441 |
| 2024-04-07 | 11.650 | 11.870 | 11.620 | 11.740 | 10.346 | 42,574 |
| 2024-04-04 | 11.530 | 11.750 | 11.440 | 11.650 | 10.266 | 141,818 |
| 2024-04-03 | 11.490 | 11.670 | 11.440 | 11.530 | 10.161 | 34,785 |
| 2024-04-02 | 11.350 | 11.860 | 11.350 | 11.490 | 10.125 | 76,439 |
| 2024-04-01 | 11.410 | 11.570 | 11.110 | 11.350 | 10.002 | 136,248 |
| 2024-03-31 | 11.670 | 11.900 | 11.200 | 11.410 | 10.055 | 78,778 |
| 2024-03-28 | 12.000 | 12.130 | 11.570 | 11.670 | 10.284 | 103,584 |
| 2024-03-27 | 12.390 | 12.390 | 11.960 | 12.000 | 10.575 | 97,183 |
| 2024-03-26 | 12.340 | 12.500 | 12.330 | 12.390 | 10.918 | 115,190 |
| 2024-03-25 | 12.320 | 12.440 | 12.070 | 12.340 | 10.874 | 136,533 |
| 2024-03-24 | 12.700 | 12.860 | 12.260 | 12.320 | 10.857 | 496,161 |
| 2024-03-21 | 12.060 | 12.900 | 12.060 | 12.700 | 11.192 | 150,994 |
| 2024-03-20 | 12.090 | 12.600 | 12.000 | 12.060 | 10.628 | 333,436 |
| 2024-03-19 | 12.580 | 12.600 | 11.660 | 12.090 | 10.654 | 215,239 |
| 2024-03-18 | 14.290 | 14.290 | 11.500 | 12.580 | 11.086 | 721,546 |
| 2024-03-17 | 14.710 | 15.080 | 14.250 | 14.290 | 12.593 | 201,309 |
| 2024-03-14 | 14.580 | 15.000 | 14.150 | 14.710 | 12.963 | 189,767 |
| 2024-03-13 | 15.800 | 16.480 | 14.310 | 14.580 | 12.848 | 308,272 |
| 2024-03-12 | 16.350 | 17.390 | 15.500 | 15.800 | 13.923 | 323,022 |
| 2024-03-11 | 16.020 | 17.700 | 16.000 | 16.350 | 14.408 | 1,166,312 |
| 2024-03-10 | 15.300 | 16.190 | 15.300 | 16.020 | 14.117 | 344,318 |
| 2024-03-07 | 15.050 | 15.790 | 15.050 | 15.300 | 13.483 | 308,528 |
| 2024-03-06 | 14.660 | 16.450 | 14.660 | 15.050 | 13.262 | 626,132 |
| 2024-03-05 | 14.380 | 14.760 | 14.310 | 14.660 | 12.919 | 29,369 |
| 2024-03-04 | 13.910 | 14.990 | 13.910 | 14.380 | 12.672 | 126,754 |
| 2024-03-03 | 14.060 | 14.440 | 13.800 | 13.910 | 12.258 | 89,922 |
| 2024-02-29 | 14.540 | 14.540 | 14.040 | 14.060 | 12.390 | 229,966 |
| 2024-02-28 | 14.690 | 14.750 | 14.400 | 14.540 | 12.813 | 39,107 |
| 2024-02-27 | 14.810 | 14.990 | 14.410 | 14.690 | 12.945 | 121,163 |
| 2024-02-26 | 14.540 | 15.000 | 14.370 | 14.810 | 13.051 | 83,432 |
| 2024-02-25 | 15.320 | 15.600 | 14.130 | 14.540 | 12.813 | 147,990 |
| 2024-02-22 | 15.510 | 15.590 | 15.200 | 15.320 | 13.500 | 52,191 |
| 2024-02-21 | 15.660 | 15.790 | 15.420 | 15.510 | 13.668 | 98,016 |
| 2024-02-20 | 15.600 | 15.750 | 15.550 | 15.660 | 13.800 | 153,867 |
| 2024-02-19 | 15.520 | 15.770 | 15.480 | 15.600 | 13.747 | 140,598 |
| 2024-02-18 | 15.430 | 15.660 | 14.900 | 15.520 | 13.677 | 35,143 |
| 2024-02-15 | 15.270 | 15.600 | 15.270 | 15.430 | 13.597 | 39,078 |
| 2024-02-14 | 15.000 | 15.300 | 14.820 | 15.270 | 13.456 | 157,386 |
| 2024-02-13 | 14.840 | 15.030 | 14.510 | 15.000 | 13.218 | 175,591 |
| 2024-02-12 | 15.010 | 15.150 | 14.700 | 14.840 | 13.077 | 75,881 |
| 2024-02-11 | 15.000 | 15.190 | 14.780 | 15.010 | 13.227 | 134,646 |
| 2024-02-08 | 14.500 | 15.100 | 14.500 | 15.000 | 13.218 | 145,699 |
| 2024-02-07 | 14.960 | 14.970 | 13.600 | 14.500 | 12.778 | 207,158 |
| 2024-02-06 | 15.340 | 15.580 | 13.320 | 14.960 | 13.183 | 522,021 |
| 2024-02-05 | 15.460 | 15.560 | 15.100 | 15.340 | 13.518 | 124,768 |
| 2024-02-04 | 15.660 | 15.750 | 13.770 | 15.460 | 13.624 | 176,165 |
| 2024-02-01 | 15.110 | 15.700 | 14.320 | 15.660 | 13.800 | 284,581 |
| 2024-01-31 | 16.220 | 16.250 | 15.000 | 15.110 | 13.315 | 381,827 |
| 2024-01-30 | 15.870 | 16.300 | 15.550 | 16.220 | 14.293 | 382,840 |
| 2024-01-29 | 14.950 | 15.900 | 14.950 | 15.870 | 13.985 | 503,395 |
| 2024-01-28 | 16.000 | 16.000 | 13.500 | 14.950 | 13.174 | 329,760 |
| 2024-01-24 | 15.410 | 16.000 | 15.200 | 16.000 | 14.100 | 296,207 |
| 2024-01-23 | 15.480 | 16.200 | 15.260 | 15.410 | 13.580 | 437,533 |
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.