Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	8.990	9.300	8.990	9.230	8.134	431,453
2023-01-24	8.820	9.000	8.750	8.990	7.922	302,449
2023-01-23	8.890	9.050	8.710	8.820	7.772	364,709
2023-01-22	8.520	8.910	8.500	8.890	7.834	429,324
2023-01-19	8.510	8.640	8.430	8.520	7.508	154,492
2023-01-18	8.520	8.650	8.410	8.510	7.499	205,763
2023-01-17	8.550	8.650	8.460	8.520	7.508	143,815
2023-01-16	8.490	8.710	8.450	8.550	7.535	253,294
2023-01-15	8.360	8.690	8.350	8.490	7.482	190,094
2023-01-12	8.450	8.600	8.310	8.360	7.367	167,389
2023-01-11	8.210	8.940	8.200	8.450	7.446	653,346
2023-01-10	8.300	8.390	8.190	8.210	7.235	254,246
2023-01-09	8.340	8.550	8.250	8.300	7.314	350,636
2023-01-05	8.430	8.500	8.300	8.340	7.349	468,569
2023-01-04	8.350	8.480	8.100	8.430	7.429	538,493
2023-01-03	8.400	8.480	8.330	8.350	7.358	169,462
2023-01-02	8.260	8.520	8.260	8.400	7.402	206,091
2022-12-29	8.310	8.370	8.220	8.260	7.279	100,154
2022-12-28	8.190	8.390	8.130	8.310	7.323	174,238
2022-12-27	8.230	8.300	8.130	8.190	7.217	105,677
2022-12-26	8.150	8.280	8.060	8.230	7.253	164,818
2022-12-25	8.250	8.350	8.050	8.150	7.182	326,287
2022-12-22	8.370	8.550	8.210	8.250	7.270	371,738
2022-12-21	8.490	8.600	8.340	8.370	7.376	253,034
2022-12-20	8.660	8.990	8.430	8.490	7.482	646,274
2022-12-19	8.910	9.080	8.550	8.660	7.631	825,827
2022-12-18	8.430	9.100	8.430	8.910	7.852	1,969,200
2022-12-15	7.890	8.500	7.890	8.430	7.429	2,596,682
2022-12-14	7.970	8.000	7.840	7.890	6.953	648,031
2022-12-13	7.850	8.050	7.850	7.970	7.023	257,368
2022-12-12	7.920	7.930	7.550	7.850	6.918	544,883
2022-12-11	8.070	8.150	7.770	7.920	6.979	933,073
2022-12-08	8.100	8.250	7.900	8.070	7.112	949,709
2022-12-07	8.340	8.340	7.490	8.100	7.138	1,229,356
2022-12-06	19.470	20.960	19.300	20.540	6.599	490,333
2022-12-05	19.100	19.500	19.100	19.470	6.255	198,103
2022-12-04	18.820	19.290	18.820	19.100	6.137	180,060
2022-12-01	18.700	18.980	18.580	18.820	6.047	170,381
2022-11-30	18.510	18.970	18.510	18.700	6.008	138,066
2022-11-29	18.030	18.650	18.000	18.510	5.947	203,262
2022-11-28	17.940	18.480	17.670	18.030	5.793	273,180
2022-11-27	17.510	18.000	17.510	17.940	5.764	140,871
2022-11-24	17.490	17.940	17.360	17.510	5.626	164,718
2022-11-23	17.650	17.920	17.350	17.490	5.619	169,009
2022-11-22	17.310	18.900	17.310	17.650	5.671	615,083
2022-11-21	15.960	17.690	15.960	17.310	5.561	132,876
2022-11-20	15.290	16.490	15.100	15.960	5.128	80,295
2022-11-17	14.620	15.450	14.620	15.290	4.912	75,056
2022-11-16	13.970	14.700	13.900	14.620	4.697	68,414
2022-11-15	13.970	13.970	13.720	13.970	4.488	7,726
2022-11-14	13.520	14.000	13.520	13.970	4.488	48,060
2022-11-13	13.340	13.650	13.340	13.520	4.344	84,956
2022-11-10	13.340	13.440	13.340	13.340	4.286	2,125
2022-11-09	13.420	13.500	13.110	13.340	4.286	49,065
2022-11-08	13.430	13.550	13.380	13.420	4.312	87,249
2022-11-07	13.330	13.500	13.300	13.430	4.315	92,038
2022-11-06	13.580	13.580	13.200	13.330	4.283	30,077
2022-11-03	13.860	13.890	13.560	13.580	4.363	30,216
2022-11-02	13.860	13.900	13.600	13.860	4.453	17,199
2022-11-01	13.860	13.900	13.610	13.860	4.453	5,127

← NewerPage 16 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.