Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	10.360	10.490	10.000	10.090	8.892	420,222
2023-10-25	9.390	10.390	9.390	10.360	9.130	973,044
2023-10-24	9.270	9.650	9.270	9.390	8.275	342,598
2023-10-23	9.210	9.360	9.210	9.270	8.169	70,015
2023-10-22	9.240	9.370	9.150	9.210	8.116	143,580
2023-10-19	9.400	9.520	9.200	9.240	8.143	186,769
2023-10-18	9.200	9.600	9.070	9.400	8.284	546,094
2023-10-17	8.970	9.240	8.820	9.200	8.107	232,225
2023-10-16	8.780	9.250	8.720	8.970	7.905	236,359
2023-10-15	8.660	8.880	8.660	8.780	7.737	68,574
2023-10-12	8.660	8.930	8.620	8.660	7.631	31,556
2023-10-11	8.630	8.900	8.620	8.660	7.631	107,997
2023-10-10	8.630	8.800	8.500	8.630	7.605	31,725
2023-10-09	8.630	8.880	8.500	8.630	7.605	42,848
2023-10-08	8.890	9.020	8.600	8.630	7.605	107,846
2023-10-04	8.890	9.100	8.810	8.890	7.834	8,631
2023-10-03	9.040	9.150	8.860	8.890	7.834	62,242
2023-10-02	9.140	9.200	9.010	9.040	7.966	75,680
2023-10-01	9.240	9.350	9.000	9.140	8.054	80,996
2023-09-27	9.240	9.350	9.100	9.240	8.143	32,207
2023-09-26	9.090	9.290	9.090	9.240	8.143	172,509
2023-09-25	9.150	9.400	9.050	9.090	8.010	264,397
2023-09-24	9.430	9.430	9.000	9.150	8.063	133,320
2023-09-21	9.430	9.480	9.330	9.430	8.310	20,327
2023-09-20	9.480	9.500	9.300	9.430	8.310	65,777
2023-09-19	9.430	9.500	9.370	9.480	8.354	90,121
2023-09-18	9.420	9.490	9.270	9.430	8.310	94,202
2023-09-17	9.410	9.490	9.370	9.420	8.301	59,666
2023-09-14	9.410	9.440	9.250	9.410	8.292	27,558
2023-09-13	9.400	9.430	9.260	9.410	8.292	67,284
2023-09-12	9.380	9.410	9.200	9.400	8.284	123,196
2023-09-11	9.250	9.400	9.210	9.380	8.266	71,585
2023-09-10	9.250	9.320	9.100	9.250	8.151	25,484
2023-09-07	9.240	9.320	9.120	9.250	8.151	115,152
2023-09-06	9.390	9.410	9.100	9.240	8.143	200,519
2023-09-05	9.300	9.410	9.230	9.390	8.275	123,781
2023-09-04	9.300	9.400	9.200	9.300	8.195	58,989
2023-09-03	9.380	9.430	9.200	9.300	8.195	63,949
2023-08-31	9.370	9.400	9.000	9.380	8.266	186,564
2023-08-30	9.280	9.390	9.200	9.370	8.257	143,494
2023-08-29	9.290	9.440	9.120	9.280	8.178	306,182
2023-08-28	9.100	9.310	8.900	9.290	8.187	359,319
2023-08-27	8.870	9.100	8.700	9.100	8.019	486,103
2023-08-24	8.650	8.890	8.600	8.870	7.817	261,641
2023-08-23	8.680	8.740	8.540	8.650	7.623	180,031
2023-08-22	8.540	8.700	8.430	8.680	7.649	235,281
2023-08-21	8.500	8.590	8.370	8.540	7.526	88,327
2023-08-20	8.310	8.530	8.310	8.500	7.490	242,545
2023-08-17	8.360	8.400	8.240	8.310	7.323	76,556
2023-08-16	8.380	8.440	8.310	8.360	7.367	179,690
2023-08-15	8.370	8.400	8.280	8.380	7.385	91,100
2023-08-14	8.220	8.430	8.220	8.370	7.376	51,934
2023-08-13	8.220	8.380	8.170	8.220	7.244	19,234
2023-08-10	8.350	8.360	8.130	8.220	7.244	960,245
2023-08-09	8.290	8.360	8.250	8.350	7.358	102,398
2023-08-08	8.250	8.300	8.200	8.290	7.305	95,070
2023-08-07	8.160	8.280	8.120	8.250	7.270	68,661
2023-08-06	8.130	8.220	8.120	8.160	7.191	52,116
2023-08-03	8.240	8.240	8.110	8.130	7.164	36,969
2023-08-02	8.110	8.260	8.110	8.240	7.261	70,889

← NewerPage 13 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.