Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	13.710	13.970	13.600	13.860	4.453	23,918
2022-10-30	13.700	13.900	13.700	13.710	4.405	54,173
2022-10-27	13.550	13.750	13.500	13.700	4.402	121,541
2022-10-26	13.470	13.630	13.190	13.550	4.353	111,242
2022-10-25	13.170	13.530	13.100	13.470	4.328	102,012
2022-10-24	13.240	13.400	13.010	13.170	4.231	105,286
2022-10-23	13.510	13.800	13.140	13.240	4.254	43,190
2022-10-20	13.170	13.880	13.170	13.510	4.341	189,574
2022-10-19	12.970	13.230	12.970	13.170	4.231	135,427
2022-10-18	12.970	13.150	12.970	12.970	4.167	7,900
2022-10-17	12.970	13.200	12.950	12.970	4.167	22,445
2022-10-16	12.970	13.200	12.920	12.970	4.167	19,198
2022-10-13	12.970	13.050	12.970	12.970	4.167	19,921
2022-10-12	13.020	13.110	12.920	12.970	4.167	30,435
2022-10-11	13.090	13.450	13.000	13.020	4.183	37,489
2022-10-10	13.010	13.440	13.010	13.090	4.206	30,264
2022-10-09	13.010	13.300	13.010	13.010	4.180	10,592
2022-10-05	13.010	13.450	13.010	13.010	4.180	10,784
2022-10-04	12.830	13.500	12.830	13.010	4.180	215,718
2022-10-03	12.780	13.500	12.600	12.830	4.122	5,376,767
2022-10-02	12.790	12.850	12.500	12.780	4.106	82,202
2022-09-29	12.700	12.800	12.580	12.790	4.109	26,640
2022-09-28	12.490	12.890	12.490	12.700	4.080	39,467
2022-09-27	12.500	12.800	12.470	12.490	4.013	25,983
2022-09-26	12.400	12.850	12.400	12.500	4.016	42,284
2022-09-25	12.400	12.750	12.400	12.400	3.984	7,089
2022-09-22	12.530	12.790	12.350	12.400	3.984	73,470
2022-09-21	12.840	12.840	12.420	12.530	4.026	35,559
2022-09-20	12.440	12.880	12.400	12.840	4.125	26,550
2022-09-19	12.440	12.560	12.380	12.440	3.997	12,901
2022-09-18	12.500	12.650	12.400	12.440	3.997	24,024
2022-09-15	12.500	12.720	12.500	12.500	4.016	17,310
2022-09-14	12.610	12.860	12.360	12.500	4.016	58,086
2022-09-13	12.920	13.000	12.500	12.610	4.051	106,290
2022-09-12	12.720	13.000	12.600	12.920	4.151	113,292
2022-09-11	12.480	12.750	12.480	12.720	4.087	32,739
2022-09-08	12.400	12.550	12.400	12.480	4.010	58,503
2022-09-07	12.250	12.450	12.100	12.400	3.984	77,552
2022-09-06	12.150	12.250	12.150	12.250	3.936	51,111
2022-09-05	12.050	12.200	12.030	12.150	3.904	75,589
2022-09-04	12.050	12.200	11.850	12.050	3.872	23,133
2022-09-01	12.240	12.240	11.900	12.050	3.872	42,411
2022-08-31	12.240	12.250	12.200	12.240	3.933	9,951
2022-08-30	12.190	12.300	12.100	12.240	3.933	57,156
2022-08-29	12.110	12.370	12.110	12.190	3.916	24,840
2022-08-28	12.110	12.300	12.050	12.110	3.891	16,436
2022-08-25	12.110	12.400	12.110	12.110	3.891	4,374
2022-08-24	12.070	12.470	12.050	12.110	3.891	29,842
2022-08-23	12.500	12.500	12.010	12.070	3.878	32,724
2022-08-22	12.500	12.500	12.310	12.500	4.016	19,941
2022-08-21	12.110	12.600	12.110	12.500	4.016	75,527
2022-08-18	12.010	12.350	12.000	12.110	3.891	27,050
2022-08-17	12.010	12.200	12.000	12.010	3.859	1,733
2022-08-16	12.050	12.420	11.870	12.010	3.859	48,804
2022-08-15	12.050	12.470	12.000	12.050	3.872	31,904
2022-08-14	12.050	12.470	12.050	12.050	3.872	11,599
2022-08-11	11.950	12.100	11.950	12.050	3.872	52,477
2022-08-10	11.950	12.100	11.880	11.950	3.839	18,937
2022-08-09	11.950	12.200	11.950	11.950	3.839	16,577
2022-08-08	12.000	12.000	11.820	11.950	3.839	32,153

← NewerPage 17 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.