Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	14.510	14.630	14.500	14.510	3.885	10,944
2022-01-31	14.660	14.900	14.400	14.510	3.885	40,591
2022-01-30	14.900	15.270	14.660	14.660	3.925	29,873
2022-01-26	14.900	15.500	14.900	14.900	3.989	10,731
2022-01-25	14.970	15.010	14.900	14.900	3.989	39,435
2022-01-24	15.000	15.250	14.860	14.970	4.008	33,273
2022-01-23	15.420	15.420	15.000	15.000	4.016	54,356
2022-01-20	15.420	15.450	15.000	15.420	4.128	5,855
2022-01-19	15.200	15.420	15.000	15.420	4.128	36,570
2022-01-18	15.200	15.340	15.050	15.200	4.070	15,530
2022-01-17	14.980	15.300	14.980	15.200	4.070	46,409
2022-01-16	15.280	15.280	14.820	14.980	4.011	32,012
2022-01-13	15.280	15.440	15.070	15.280	4.091	16,571
2022-01-12	15.280	15.500	15.150	15.280	4.091	10,563
2022-01-11	15.540	15.550	15.070	15.280	4.091	47,439
2022-01-10	15.540	15.650	15.270	15.540	4.161	8,706
2022-01-09	15.820	15.900	15.340	15.540	4.161	44,334
2022-01-05	15.820	16.000	15.550	15.820	4.236	14,530
2022-01-04	14.650	16.120	14.650	15.820	4.236	250,264
2022-01-03	14.220	14.800	14.220	14.650	3.922	102,608
2022-01-02	14.100	14.440	14.100	14.220	3.807	38,924
2021-12-30	14.100	14.300	14.050	14.100	3.775	13,739
2021-12-29	14.100	14.230	14.000	14.100	3.775	15,488
2021-12-28	14.100	14.150	13.910	14.100	3.775	19,674
2021-12-27	14.100	14.200	14.000	14.100	3.775	17,874
2021-12-26	14.100	14.460	14.050	14.100	3.775	2,308
2021-12-23	13.860	14.300	13.440	14.100	3.775	54,659
2021-12-22	14.010	14.330	13.800	13.860	3.711	47,615
2021-12-21	14.380	14.400	14.000	14.010	3.751	238,799
2021-12-20	14.480	14.510	14.250	14.380	3.850	114,904
2021-12-19	14.490	14.740	14.400	14.480	3.877	101,906
2021-12-16	14.760	14.760	14.420	14.490	3.880	28,629
2021-12-15	14.760	14.840	14.250	14.760	3.952	19,661
2021-12-14	14.760	14.840	14.530	14.760	3.952	9,133
2021-12-13	14.680	14.810	14.540	14.760	3.952	59,980
2021-12-12	14.590	14.740	14.460	14.680	3.930	27,793
2021-12-09	14.590	14.840	14.260	14.590	3.906	16,894
2021-12-08	14.210	14.880	14.210	14.590	3.906	108,219
2021-12-07	14.210	14.750	14.080	14.210	3.805	66,327
2021-12-06	13.460	14.300	13.460	14.210	3.805	72,865
2021-12-05	13.460	14.080	13.460	13.460	3.604	6,247
2021-12-02	13.460	13.980	13.460	13.460	3.604	10,940
2021-12-01	13.460	14.190	13.460	13.460	3.604	12,860
2021-11-30	13.460	13.760	13.410	13.460	3.604	8,958
2021-11-29	13.460	13.640	13.400	13.460	3.604	7,320
2021-11-28	13.100	13.700	12.810	13.460	3.604	23,231
2021-11-25	13.100	13.750	13.100	13.100	3.507	13,427
2021-11-24	13.100	13.750	13.100	13.100	3.507	15,729
2021-11-23	13.100	13.740	13.100	13.100	3.507	4,394
2021-11-22	13.100	13.400	13.000	13.100	3.507	13,841
2021-11-21	13.370	13.500	13.000	13.100	3.507	35,688
2021-11-18	13.510	13.750	13.130	13.370	3.580	24,441
2021-11-17	13.630	14.000	13.420	13.510	3.617	26,890
2021-11-16	14.450	14.450	13.500	13.630	3.649	25,616
2021-11-15	14.450	14.450	14.000	14.450	3.869	15,115
2021-11-14	14.450	14.500	14.050	14.450	3.869	19,208
2021-11-11	14.140	14.490	13.990	14.450	3.869	114,573
2021-11-10	14.350	14.500	13.940	14.140	3.786	101,022
2021-11-09	13.700	14.890	13.700	14.350	3.842	401,036
2021-11-08	13.700	13.970	13.700	13.700	3.668	3,406

← NewerPage 20 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.