Al Baraka Bank Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-30 | 8.400 | 8.630 | 8.300 | 8.350 | 7.358 | 222,490 |
| 2023-04-27 | 8.300 | 8.480 | 8.210 | 8.400 | 7.402 | 52,266 |
| 2023-04-26 | 8.200 | 8.450 | 8.180 | 8.300 | 7.314 | 116,183 |
| 2023-04-19 | 8.130 | 8.300 | 8.130 | 8.200 | 7.226 | 162,012 |
| 2023-04-18 | 7.980 | 8.290 | 7.940 | 8.130 | 7.164 | 207,600 |
| 2023-04-13 | 8.010 | 8.010 | 7.910 | 7.980 | 7.032 | 39,827 |
| 2023-04-12 | 8.050 | 8.100 | 7.900 | 8.010 | 7.059 | 114,109 |
| 2023-04-11 | 7.970 | 8.100 | 7.900 | 8.050 | 7.094 | 73,877 |
| 2023-04-10 | 7.890 | 8.050 | 7.850 | 7.970 | 7.023 | 125,192 |
| 2023-04-09 | 8.000 | 8.050 | 7.850 | 7.890 | 6.953 | 52,695 |
| 2023-04-06 | 7.980 | 8.050 | 7.950 | 8.000 | 7.050 | 118,654 |
| 2023-04-05 | 7.920 | 8.100 | 7.920 | 7.980 | 7.032 | 143,855 |
| 2023-04-04 | 7.910 | 8.040 | 7.800 | 7.920 | 6.979 | 239,493 |
| 2023-04-03 | 7.670 | 7.960 | 7.600 | 7.910 | 6.971 | 94,815 |
| 2023-04-02 | 7.540 | 7.700 | 7.540 | 7.670 | 6.759 | 124,126 |
| 2023-03-30 | 7.590 | 7.650 | 7.500 | 7.540 | 6.644 | 199,647 |
| 2023-03-29 | 7.470 | 7.630 | 7.470 | 7.590 | 6.689 | 55,714 |
| 2023-03-28 | 7.510 | 7.580 | 7.360 | 7.470 | 6.583 | 44,496 |
| 2023-03-27 | 7.590 | 7.660 | 7.500 | 7.510 | 6.618 | 101,905 |
| 2023-03-26 | 7.340 | 7.650 | 7.340 | 7.590 | 6.689 | 115,278 |
| 2023-03-23 | 7.340 | 7.450 | 7.300 | 7.340 | 6.468 | 34,860 |
| 2023-03-22 | 7.440 | 7.570 | 7.270 | 7.340 | 6.468 | 145,374 |
| 2023-03-21 | 7.350 | 7.500 | 7.210 | 7.440 | 6.556 | 82,529 |
| 2023-03-20 | 7.150 | 7.440 | 7.150 | 7.350 | 6.477 | 203,467 |
| 2023-03-19 | 7.240 | 7.470 | 7.100 | 7.140 | 6.292 | 215,418 |
| 2023-03-16 | 7.550 | 7.550 | 7.150 | 7.240 | 6.380 | 190,181 |
| 2023-03-15 | 7.760 | 8.060 | 7.300 | 7.550 | 6.653 | 175,207 |
| 2023-03-14 | 7.840 | 7.890 | 7.150 | 7.760 | 6.838 | 122,105 |
| 2023-03-13 | 8.820 | 8.820 | 7.700 | 7.840 | 6.909 | 974,567 |
| 2023-03-12 | 8.990 | 9.030 | 8.750 | 8.820 | 7.772 | 348,825 |
| 2023-03-09 | 8.830 | 9.050 | 8.760 | 8.990 | 7.922 | 99,992 |
| 2023-03-08 | 8.790 | 8.850 | 8.640 | 8.830 | 7.781 | 68,488 |
| 2023-03-07 | 8.880 | 8.920 | 8.750 | 8.790 | 7.746 | 122,334 |
| 2023-03-06 | 8.830 | 9.000 | 8.810 | 8.880 | 7.825 | 122,540 |
| 2023-03-05 | 8.930 | 9.050 | 8.510 | 8.830 | 7.781 | 239,420 |
| 2023-03-02 | 8.960 | 9.100 | 8.910 | 8.930 | 7.869 | 137,736 |
| 2023-03-01 | 8.940 | 9.010 | 8.900 | 8.960 | 7.896 | 246,799 |
| 2023-02-28 | 8.970 | 9.070 | 8.900 | 8.940 | 7.878 | 196,306 |
| 2023-02-27 | 9.060 | 9.100 | 8.940 | 8.970 | 7.905 | 176,251 |
| 2023-02-26 | 8.990 | 9.100 | 8.990 | 9.060 | 7.984 | 153,108 |
| 2023-02-23 | 8.940 | 9.090 | 8.880 | 8.990 | 7.922 | 295,258 |
| 2023-02-22 | 8.980 | 9.200 | 8.910 | 8.940 | 7.878 | 280,247 |
| 2023-02-21 | 9.080 | 9.230 | 8.820 | 8.980 | 7.913 | 481,326 |
| 2023-02-20 | 9.190 | 9.440 | 9.000 | 9.080 | 8.002 | 550,582 |
| 2023-02-19 | 8.950 | 9.310 | 8.950 | 9.190 | 8.098 | 515,285 |
| 2023-02-16 | 9.010 | 9.070 | 8.840 | 8.950 | 7.887 | 162,832 |
| 2023-02-15 | 8.830 | 9.050 | 8.800 | 9.010 | 7.940 | 282,804 |
| 2023-02-14 | 8.880 | 8.990 | 8.620 | 8.830 | 7.781 | 340,235 |
| 2023-02-13 | 9.000 | 9.050 | 8.850 | 8.880 | 7.825 | 127,940 |
| 2023-02-12 | 8.950 | 9.060 | 8.900 | 9.000 | 7.931 | 94,666 |
| 2023-02-09 | 8.800 | 9.090 | 8.800 | 8.950 | 7.887 | 487,280 |
| 2023-02-08 | 8.850 | 9.000 | 8.800 | 8.800 | 7.755 | 134,041 |
| 2023-02-07 | 8.970 | 9.150 | 8.790 | 8.850 | 7.799 | 310,789 |
| 2023-02-06 | 8.790 | 9.180 | 8.790 | 8.970 | 7.905 | 66,491 |
| 2023-02-05 | 9.020 | 9.180 | 8.510 | 8.790 | 7.746 | 80,028 |
| 2023-02-02 | 9.050 | 9.300 | 8.970 | 9.020 | 7.949 | 154,754 |
| 2023-02-01 | 9.230 | 9.430 | 8.940 | 9.050 | 7.975 | 174,540 |
| 2023-01-31 | 9.560 | 9.770 | 9.070 | 9.230 | 8.134 | 462,457 |
| 2023-01-30 | 9.680 | 9.860 | 9.310 | 9.560 | 8.425 | 575,312 |
| 2023-01-29 | 9.230 | 9.750 | 9.230 | 9.680 | 8.530 | 773,504 |
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.