Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	15.800	15.900	15.710	15.790	4.228	33,483
2022-04-27	15.800	15.800	15.560	15.800	4.230	8,294
2022-04-26	15.800	16.000	15.530	15.800	4.230	2,064
2022-04-21	15.800	16.390	15.620	15.800	4.230	7,219
2022-04-20	14.930	15.900	14.930	15.800	4.230	29,214
2022-04-19	14.930	15.400	14.930	14.930	3.997	11,766
2022-04-18	14.930	15.050	14.750	14.930	3.997	17,632
2022-04-17	15.580	15.800	14.610	14.930	3.997	44,948
2022-04-14	16.470	16.470	15.550	15.580	4.171	43,723
2022-04-13	16.470	16.470	15.830	16.470	4.410	1,952
2022-04-12	16.470	16.470	15.830	16.470	4.410	7,024
2022-04-11	16.470	16.470	15.940	16.470	4.410	17,703
2022-04-10	16.470	16.470	16.120	16.470	4.410	9,752
2022-04-07	15.900	16.500	15.510	16.470	4.410	169,656
2022-04-06	15.500	15.970	15.250	15.900	4.257	79,334
2022-04-05	15.680	15.680	15.430	15.500	4.150	21,252
2022-04-04	15.680	15.690	15.420	15.680	4.198	7,644
2022-04-03	15.150	15.700	15.150	15.680	4.198	60,273
2022-03-31	15.380	15.500	15.100	15.150	4.056	27,723
2022-03-30	15.410	15.480	15.200	15.380	4.118	19,687
2022-03-29	15.040	15.690	14.900	15.410	4.126	39,183
2022-03-28	15.040	15.060	14.910	15.040	4.027	19,623
2022-03-27	15.400	15.400	15.000	15.040	4.027	59,339
2022-03-24	15.510	15.650	15.340	15.400	4.123	50,517
2022-03-23	15.510	15.590	15.350	15.510	4.153	12,906
2022-03-22	15.640	15.850	15.450	15.510	4.153	63,168
2022-03-21	15.120	15.700	15.120	15.640	4.187	49,413
2022-03-20	15.040	15.200	15.020	15.120	4.048	47,557
2022-03-17	15.040	15.200	15.000	15.040	4.027	27,648
2022-03-16	14.870	15.170	14.740	15.040	4.027	24,034
2022-03-15	14.870	14.990	14.850	14.870	3.981	17,468
2022-03-14	15.010	15.210	14.850	14.870	3.981	39,757
2022-03-13	15.080	15.100	14.850	15.010	4.019	89,336
2022-03-10	14.760	15.140	14.700	15.080	4.038	46,915
2022-03-09	14.690	14.950	14.690	14.760	3.952	24,362
2022-03-08	14.940	15.250	14.550	14.690	3.933	153,804
2022-03-07	14.940	15.000	14.550	14.940	4.000	10,613
2022-03-06	15.000	15.130	14.840	14.940	4.000	53,852
2022-03-03	15.000	15.000	14.800	15.000	4.016	9,373
2022-03-02	15.000	15.160	14.810	15.000	4.016	10,211
2022-03-01	14.890	15.190	14.890	15.000	4.016	41,637
2022-02-28	15.010	15.010	14.810	14.890	3.987	26,557
2022-02-27	14.730	15.090	14.060	15.010	4.019	29,880
2022-02-24	15.290	15.470	14.100	14.730	3.944	64,655
2022-02-23	15.290	15.490	15.170	15.290	4.094	7,617
2022-02-22	15.580	15.580	15.050	15.290	4.094	29,605
2022-02-21	15.430	15.900	15.030	15.580	4.171	31,274
2022-02-20	15.430	15.430	15.050	15.430	4.131	6,918
2022-02-17	14.290	15.660	14.290	15.430	4.131	197,497
2022-02-16	14.290	14.800	14.290	14.290	3.826	4,422
2022-02-15	14.290	14.500	14.270	14.290	3.826	4,097
2022-02-14	14.290	14.450	14.010	14.290	3.826	16,106
2022-02-13	14.710	15.000	14.010	14.290	3.826	36,130
2022-02-10	14.710	15.000	14.710	14.710	3.938	19,020
2022-02-09	14.710	15.050	14.710	14.710	3.938	3,800
2022-02-08	14.710	15.090	14.710	14.710	3.938	4,535
2022-02-07	14.710	14.850	14.710	14.710	3.938	7,433
2022-02-06	14.710	15.490	14.510	14.710	3.938	5,315
2022-02-03	14.510	14.720	14.480	14.710	3.938	23,042
2022-02-02	14.510	15.100	14.510	14.510	3.885	1,747

← NewerPage 19 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.