Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	11.570	12.120	11.570	12.000	3.855	62,685
2022-08-04	11.570	12.110	11.570	11.570	3.717	20,128
2022-08-03	11.570	11.860	11.570	11.570	3.717	6,709
2022-08-02	11.570	11.800	11.560	11.570	3.717	13,615
2022-08-01	11.550	11.740	11.440	11.570	3.717	37,249
2022-07-31	11.550	11.570	11.440	11.550	3.711	22,473
2022-07-28	11.500	11.730	11.360	11.550	3.711	95,543
2022-07-27	11.480	11.500	11.450	11.500	3.695	69,511
2022-07-26	11.400	11.610	11.360	11.480	3.688	55,988
2022-07-25	11.540	11.540	11.290	11.400	3.663	186,923
2022-07-24	11.380	11.550	11.380	11.540	3.708	57,811
2022-07-21	11.380	11.590	11.380	11.380	3.656	16,929
2022-07-20	10.820	11.490	10.820	11.380	3.656	72,008
2022-07-19	10.820	11.380	10.820	10.820	3.476	4,011
2022-07-18	10.820	11.350	10.820	10.820	3.476	2,305
2022-07-17	10.820	11.110	10.820	10.820	3.476	8,012
2022-07-07	10.820	11.300	10.820	10.820	3.476	9,878
2022-07-06	10.820	10.980	10.730	10.820	3.476	6,230
2022-07-05	10.820	10.860	10.820	10.820	3.476	8,936
2022-07-04	10.820	10.950	10.710	10.820	3.476	8,988
2022-07-03	11.010	11.390	10.800	10.820	3.476	54,156
2022-06-29	11.010	11.340	11.000	11.010	3.537	3,571
2022-06-28	11.420	11.420	9.500	11.010	3.537	32,236
2022-06-27	11.420	11.420	11.220	11.420	3.669	21,945
2022-06-26	11.660	11.660	11.200	11.420	3.669	84,730
2022-06-23	11.660	11.670	11.220	11.660	3.746	9,100
2022-06-22	11.660	11.680	11.530	11.660	3.746	5,723
2022-06-21	12.300	12.300	11.530	11.660	3.746	31,940
2022-06-20	12.300	12.300	11.810	12.300	3.952	12,394
2022-06-19	12.300	12.500	11.860	12.300	3.952	22,643
2022-06-16	14.780	14.780	12.000	12.300	3.952	33,705
2022-06-15	14.780	14.800	14.660	14.780	3.957	69,753
2022-06-14	14.780	14.800	14.510	14.780	3.957	16,886
2022-06-13	14.780	14.880	14.600	14.780	3.957	12,598
2022-06-12	14.780	14.800	14.560	14.780	3.957	1,751
2022-06-09	14.470	14.950	14.470	14.780	3.957	34,380
2022-06-08	14.470	14.940	14.380	14.470	3.874	8,250
2022-06-07	14.220	14.650	14.220	14.470	3.874	23,932
2022-06-06	14.800	14.800	14.000	14.220	3.807	33,265
2022-06-05	14.800	14.800	14.310	14.800	3.963	13,062
2022-06-02	14.800	14.800	14.430	14.800	3.963	13,156
2022-06-01	14.800	14.990	14.500	14.800	3.963	8,563
2022-05-31	14.910	14.910	14.500	14.800	3.963	80,382
2022-05-30	14.910	14.950	14.800	14.910	3.992	14,327
2022-05-29	14.910	15.000	14.720	14.910	3.992	16,546
2022-05-26	14.910	14.990	14.850	14.910	3.992	19,721
2022-05-25	15.000	15.050	14.900	14.910	3.992	61,315
2022-05-24	15.000	15.010	14.900	15.000	4.016	15,689
2022-05-23	15.000	15.310	15.000	15.000	4.016	45,013
2022-05-22	15.000	15.300	15.000	15.000	4.016	5,542
2022-05-19	15.460	15.460	15.000	15.000	4.016	62,556
2022-05-18	15.460	15.460	15.100	15.460	4.139	14,460
2022-05-17	15.460	15.540	15.210	15.460	4.139	8,114
2022-05-16	15.460	15.460	15.120	15.460	4.139	15,704
2022-05-15	15.460	15.500	15.020	15.460	4.139	13,761
2022-05-12	15.460	15.620	15.100	15.460	4.139	11,536
2022-05-11	15.460	15.640	15.260	15.460	4.139	3,444
2022-05-10	15.390	15.510	15.320	15.460	4.139	209,955
2022-05-09	15.790	15.800	15.260	15.390	4.120	23,339
2022-05-08	15.790	15.880	15.550	15.790	4.228	11,252

← NewerPage 18 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.