Al Baraka Bank Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 8.110 | 8.260 | 8.110 | 8.240 | 7.261 | 70,889 |
| 2023-08-01 | 8.140 | 8.260 | 8.100 | 8.110 | 7.147 | 334,936 |
| 2023-07-31 | 8.290 | 8.290 | 8.110 | 8.140 | 7.173 | 66,904 |
| 2023-07-30 | 8.290 | 8.290 | 8.100 | 8.290 | 7.305 | 36,534 |
| 2023-07-27 | 8.300 | 8.310 | 8.190 | 8.290 | 7.305 | 100,868 |
| 2023-07-26 | 8.200 | 8.300 | 8.060 | 8.300 | 7.314 | 179,439 |
| 2023-07-25 | 8.120 | 8.240 | 8.080 | 8.200 | 7.226 | 409,911 |
| 2023-07-24 | 7.970 | 8.360 | 7.970 | 8.120 | 7.156 | 347,365 |
| 2023-07-19 | 7.950 | 8.000 | 7.910 | 7.970 | 7.023 | 51,753 |
| 2023-07-18 | 7.950 | 8.030 | 7.920 | 7.950 | 7.006 | 71,366 |
| 2023-07-17 | 7.900 | 8.040 | 7.900 | 7.950 | 7.006 | 73,378 |
| 2023-07-16 | 7.950 | 8.100 | 7.890 | 7.900 | 6.962 | 127,522 |
| 2023-07-13 | 8.010 | 8.060 | 7.900 | 7.950 | 7.006 | 166,519 |
| 2023-07-12 | 8.010 | 8.100 | 7.900 | 8.010 | 7.059 | 21,125 |
| 2023-07-11 | 7.890 | 8.070 | 7.840 | 8.010 | 7.059 | 106,031 |
| 2023-07-10 | 7.810 | 8.000 | 7.800 | 7.890 | 6.953 | 96,751 |
| 2023-07-09 | 8.000 | 8.200 | 7.790 | 7.810 | 6.882 | 124,992 |
| 2023-07-06 | 8.050 | 8.200 | 8.000 | 8.000 | 7.050 | 203,140 |
| 2023-07-05 | 8.300 | 8.350 | 7.900 | 8.050 | 7.094 | 710,583 |
| 2023-07-04 | 8.370 | 8.400 | 8.240 | 8.300 | 7.314 | 69,819 |
| 2023-06-26 | 8.360 | 8.400 | 8.260 | 8.370 | 7.376 | 145,519 |
| 2023-06-25 | 8.350 | 8.400 | 8.250 | 8.360 | 7.367 | 65,544 |
| 2023-06-22 | 8.310 | 8.400 | 8.260 | 8.350 | 7.358 | 78,607 |
| 2023-06-21 | 8.310 | 8.490 | 8.270 | 8.310 | 7.323 | 125,033 |
| 2023-06-20 | 8.310 | 8.570 | 8.280 | 8.310 | 7.323 | 105,102 |
| 2023-06-19 | 8.250 | 8.700 | 8.250 | 8.310 | 7.323 | 356,270 |
| 2023-06-18 | 8.340 | 8.490 | 8.220 | 8.250 | 7.270 | 88,469 |
| 2023-06-15 | 8.380 | 8.500 | 8.230 | 8.340 | 7.349 | 114,112 |
| 2023-06-14 | 8.510 | 8.700 | 8.320 | 8.380 | 7.385 | 244,948 |
| 2023-06-13 | 8.190 | 9.000 | 8.090 | 8.510 | 7.499 | 1,137,909 |
| 2023-06-12 | 8.170 | 8.250 | 8.070 | 8.190 | 7.217 | 80,792 |
| 2023-06-11 | 8.240 | 8.280 | 8.100 | 8.170 | 7.200 | 60,079 |
| 2023-06-08 | 8.000 | 8.270 | 7.970 | 8.240 | 7.261 | 163,275 |
| 2023-06-07 | 8.120 | 8.200 | 7.980 | 8.000 | 7.050 | 239,382 |
| 2023-06-06 | 8.060 | 8.130 | 8.030 | 8.120 | 7.156 | 188,076 |
| 2023-06-05 | 8.270 | 8.350 | 8.020 | 8.060 | 7.103 | 105,397 |
| 2023-06-04 | 8.290 | 8.350 | 8.220 | 8.270 | 7.288 | 68,564 |
| 2023-06-01 | 8.310 | 8.500 | 8.220 | 8.290 | 7.305 | 113,159 |
| 2023-05-31 | 8.150 | 8.420 | 8.150 | 8.310 | 7.323 | 458,840 |
| 2023-05-30 | 8.030 | 8.200 | 8.030 | 8.150 | 7.182 | 237,333 |
| 2023-05-29 | 8.090 | 8.190 | 8.000 | 8.030 | 7.076 | 197,057 |
| 2023-05-28 | 8.090 | 8.160 | 8.000 | 8.090 | 7.129 | 100,873 |
| 2023-05-25 | 7.980 | 8.100 | 7.950 | 8.090 | 7.129 | 97,161 |
| 2023-05-24 | 7.870 | 8.050 | 7.850 | 7.980 | 7.032 | 57,005 |
| 2023-05-23 | 7.870 | 7.960 | 7.820 | 7.870 | 6.935 | 42,368 |
| 2023-05-22 | 7.870 | 8.000 | 7.820 | 7.870 | 6.935 | 63,731 |
| 2023-05-21 | 7.870 | 8.050 | 7.870 | 7.870 | 6.935 | 50,073 |
| 2023-05-18 | 7.860 | 7.960 | 7.710 | 7.870 | 6.935 | 94,406 |
| 2023-05-17 | 8.010 | 8.150 | 7.810 | 7.860 | 6.926 | 352,598 |
| 2023-05-16 | 8.230 | 8.250 | 7.960 | 8.010 | 7.059 | 413,298 |
| 2023-05-15 | 8.390 | 8.790 | 8.120 | 8.230 | 7.253 | 452,487 |
| 2023-05-14 | 8.020 | 8.400 | 7.910 | 8.390 | 7.394 | 356,244 |
| 2023-05-11 | 8.030 | 8.110 | 8.000 | 8.020 | 7.067 | 61,983 |
| 2023-05-10 | 8.060 | 8.130 | 7.970 | 8.030 | 7.076 | 38,384 |
| 2023-05-09 | 8.110 | 8.150 | 8.020 | 8.060 | 7.103 | 47,046 |
| 2023-05-08 | 8.020 | 8.140 | 8.000 | 8.110 | 7.147 | 141,193 |
| 2023-05-07 | 8.030 | 8.140 | 7.910 | 8.020 | 7.067 | 63,337 |
| 2023-05-03 | 8.100 | 8.250 | 7.980 | 8.030 | 7.076 | 152,265 |
| 2023-05-02 | 8.170 | 8.290 | 8.050 | 8.100 | 7.138 | 158,803 |
| 2023-05-01 | 8.350 | 8.470 | 8.100 | 8.170 | 7.200 | 142,381 |
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.