Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	21.590	22.100	21.540	21.950	21.950	1,113,917
2026-07-20	21.590	21.730	21.410	21.590	21.590	247,981
2026-07-19	21.690	21.750	21.310	21.590	21.590	448,313
2026-07-16	21.410	21.700	21.300	21.690	21.690	294,242
2026-07-15	21.580	21.680	21.320	21.410	21.410	195,062
2026-07-14	21.540	21.690	21.250	21.580	21.580	184,850
2026-07-13	21.670	21.770	21.500	21.540	21.540	96,807
2026-07-12	21.740	21.800	21.500	21.670	21.670	181,519
2026-07-09	21.160	21.800	21.030	21.740	21.740	238,648
2026-07-08	21.710	21.730	21.150	21.160	21.160	245,860
2026-07-07	21.560	21.730	21.500	21.710	21.710	215,971
2026-07-06	21.360	21.840	21.280	21.560	21.560	347,106
2026-07-05	21.090	21.460	21.090	21.360	21.360	251,093
2026-07-01	21.070	21.300	21.010	21.090	21.090	221,494
2026-06-30	20.430	21.190	20.430	21.070	21.070	325,595
2026-06-29	20.050	21.000	20.000	20.430	20.430	208,144
2026-06-28	21.100	21.250	19.990	20.050	20.050	382,228
2026-06-25	21.030	21.300	20.970	21.100	21.100	312,183
2026-06-24	21.580	21.690	21.010	21.030	21.030	158,885
2026-06-23	21.500	21.860	21.380	21.580	21.580	264,859
2026-06-22	21.750	22.000	21.450	21.500	21.500	241,184
2026-06-21	22.040	22.190	21.750	21.750	21.750	206,813
2026-06-17	21.960	22.240	21.650	22.040	22.040	326,322
2026-06-16	22.000	22.000	21.720	21.960	21.960	245,010
2026-06-15	21.530	22.090	21.530	22.000	22.000	432,551
2026-06-14	21.400	21.800	21.400	21.530	21.530	348,508
2026-06-11	21.430	21.430	20.820	21.400	21.400	759,762
2026-06-10	22.160	22.200	21.400	21.430	21.430	677,078
2026-06-09	22.230	22.380	22.110	22.160	22.160	339,495
2026-06-08	22.410	22.450	22.200	22.230	22.230	327,444
2026-06-07	22.910	22.910	22.400	22.410	22.410	346,544
2026-06-04	22.500	22.950	22.350	22.910	22.910	376,124
2026-06-03	22.880	22.960	22.420	22.500	22.500	343,489
2026-06-02	22.510	23.000	22.470	22.880	22.880	460,292
2026-06-01	22.950	23.270	22.360	22.510	22.510	778,985
2026-05-25	22.500	22.950	22.250	22.950	22.950	409,260
2026-05-24	22.310	22.690	22.120	22.500	22.500	298,834
2026-05-21	22.200	22.500	21.800	22.310	22.310	465,246
2026-05-20	22.780	22.900	22.200	22.200	22.200	483,906
2026-05-19	22.270	22.790	22.270	22.780	22.780	333,930
2026-05-18	22.670	22.830	22.200	22.270	22.270	653,005
2026-05-17	23.600	23.700	22.600	22.670	22.670	1,018,184
2026-05-14	23.610	23.850	23.120	23.600	23.600	721,190
2026-05-13	23.820	24.000	23.160	23.610	23.610	1,564,572
2026-05-12	24.700	24.880	23.700	23.820	23.820	1,426,446
2026-05-11	24.790	25.100	24.650	24.700	24.700	482,291
2026-05-10	24.370	24.800	24.370	24.790	24.790	352,693
2026-05-06	24.180	24.500	23.860	24.370	24.370	723,236
2026-05-05	23.430	24.300	23.040	24.180	24.180	715,762
2026-05-04	23.410	23.800	23.400	23.430	23.430	634,505
2026-05-03	22.320	23.470	22.320	23.410	23.410	1,348,751
2026-04-30	22.010	22.500	21.800	22.320	22.320	589,998
2026-04-29	21.810	22.050	21.650	22.010	22.010	275,628
2026-04-28	22.000	22.110	21.610	21.810	21.810	327,251
2026-04-27	21.950	22.150	21.950	22.000	22.000	163,959
2026-04-26	22.050	22.390	21.900	21.950	21.950	312,799
2026-04-23	21.980	22.300	21.680	22.050	22.050	232,621
2026-04-22	21.670	22.000	21.460	21.980	21.980	363,746
2026-04-21	21.730	21.990	21.650	21.670	21.670	275,508
2026-04-20	22.000	22.000	21.550	21.730	21.730	289,452

← NewerPage 2 of 3 · 121 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.