Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	15.820	16.000	15.000	15.480	13.641	316,807
2024-01-21	15.250	16.490	15.020	15.820	13.941	6,408,588
2024-01-18	14.450	15.300	14.160	15.250	13.439	479,392
2024-01-17	14.080	14.920	13.720	14.450	12.734	671,982
2024-01-16	13.830	14.230	13.700	14.080	12.408	417,201
2024-01-15	13.220	13.850	13.070	13.830	12.187	548,525
2024-01-14	13.120	13.260	12.900	13.220	11.650	323,773
2024-01-11	12.960	13.250	12.800	13.120	11.562	154,963
2024-01-10	12.240	13.100	12.240	12.960	11.421	332,119
2024-01-09	12.140	12.790	12.050	12.240	10.786	162,633
2024-01-08	12.110	12.400	12.050	12.140	10.698	77,727
2024-01-04	10.700	12.250	10.700	12.110	10.672	317,982
2024-01-03	11.770	12.290	9.900	10.700	9.429	302,628
2024-01-02	11.500	11.850	11.500	11.770	10.372	129,114
2023-12-31	11.510	11.700	11.480	11.500	10.134	67,271
2023-12-28	11.510	11.790	11.420	11.510	10.143	114,926
2023-12-27	11.060	11.800	11.060	11.510	10.143	273,473
2023-12-26	11.560	11.690	11.000	11.060	9.746	415,835
2023-12-25	11.760	11.990	11.500	11.560	10.187	183,409
2023-12-24	12.380	12.780	11.750	11.760	10.363	131,814
2023-12-21	12.470	12.560	12.110	12.380	10.910	89,913
2023-12-20	12.400	12.550	12.200	12.470	10.989	50,739
2023-12-19	12.480	12.660	12.300	12.400	10.927	136,141
2023-12-18	12.280	12.790	12.280	12.480	10.998	367,791
2023-12-17	11.750	12.360	11.610	12.280	10.821	195,908
2023-12-14	11.700	11.940	11.700	11.750	10.354	82,165
2023-12-13	11.700	11.760	11.610	11.700	10.310	100,886
2023-12-12	11.500	11.750	11.350	11.700	10.310	665,674
2023-12-11	11.610	11.620	11.030	11.500	10.134	252,881
2023-12-10	11.350	11.700	11.290	11.610	10.231	160,822
2023-12-07	11.470	11.600	11.250	11.350	10.002	66,481
2023-12-06	11.650	11.840	11.400	11.470	10.108	95,525
2023-12-05	11.630	11.770	11.580	11.650	10.266	265,357
2023-12-04	11.620	11.750	11.500	11.630	10.249	151,022
2023-12-03	11.460	11.740	11.410	11.620	10.240	147,388
2023-11-30	11.500	11.650	11.310	11.460	10.099	222,274
2023-11-29	11.510	11.700	11.400	11.500	10.134	77,775
2023-11-28	11.600	11.990	11.250	11.510	10.143	162,378
2023-11-27	11.630	12.080	11.500	11.600	10.222	364,458
2023-11-26	11.310	11.960	11.230	11.630	10.249	347,583
2023-11-23	11.280	11.400	11.200	11.310	9.967	121,200
2023-11-22	11.280	11.430	11.130	11.280	9.940	110,697
2023-11-21	11.320	11.370	11.000	11.280	9.940	139,474
2023-11-20	11.510	11.640	11.220	11.320	9.976	106,686
2023-11-19	11.060	11.840	11.060	11.510	10.143	488,535
2023-11-16	11.000	11.160	10.900	11.060	9.746	216,069
2023-11-15	10.300	11.190	10.300	11.000	9.694	922,957
2023-11-14	10.280	10.500	10.140	10.300	9.077	278,040
2023-11-13	10.070	10.390	10.070	10.280	9.059	173,617
2023-11-12	10.070	10.300	10.040	10.070	8.874	187,670
2023-11-09	10.050	10.350	10.050	10.070	8.874	215,059
2023-11-08	10.040	10.500	10.000	10.040	8.848	559,436
2023-11-07	9.900	10.090	9.830	10.040	8.848	183,673
2023-11-06	9.760	9.970	9.710	9.900	8.724	75,744
2023-11-05	9.720	9.900	9.700	9.760	8.601	179,893
2023-11-02	9.850	10.080	9.610	9.720	8.566	268,162
2023-11-01	9.870	10.000	9.500	9.850	8.680	131,339
2023-10-31	10.000	10.000	9.750	9.870	8.698	94,509
2023-10-30	10.200	10.420	9.980	10.000	8.812	304,192
2023-10-29	10.090	10.490	10.050	10.200	8.989	173,785

← NewerPage 12 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.