Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	22.200	22.450	21.800	22.000	22.000	491,918
2026-04-16	21.310	22.200	21.300	22.200	22.200	967,923
2026-04-15	20.980	21.370	20.980	21.310	21.310	617,199
2026-04-14	21.100	21.100	20.040	20.980	20.980	738,196
2026-04-09	21.000	21.330	20.720	21.300	20.183	999,208
2026-04-08	20.350	21.200	20.350	21.000	19.899	718,725
2026-04-07	21.480	21.680	20.300	20.350	19.283	754,211
2026-04-06	21.490	21.660	21.340	21.480	20.354	531,141
2026-04-05	20.950	21.860	20.950	21.490	20.363	882,162
2026-04-02	20.080	21.200	20.080	20.950	19.852	1,272,447
2026-04-01	19.500	20.480	19.500	20.080	19.027	1,348,850
2026-03-31	19.200	19.710	19.110	19.500	18.478	534,695
2026-03-30	19.380	19.650	19.010	19.200	18.193	564,200
2026-03-29	19.790	21.000	19.300	19.380	18.364	2,080,857
2026-03-26	19.250	19.890	19.000	19.790	18.752	1,147,647
2026-03-25	18.920	19.340	18.920	19.250	18.241	338,036
2026-03-24	18.840	19.300	18.810	18.920	17.928	284,043
2026-03-18	18.480	19.400	18.310	18.840	17.852	667,729
2026-03-17	18.000	18.500	18.000	18.480	17.511	380,707
2026-03-16	18.380	18.400	18.000	18.000	17.056	332,227
2026-03-15	18.320	18.480	18.050	18.380	17.416	149,810
2026-03-12	18.000	18.500	18.000	18.320	17.360	359,449
2026-03-11	18.110	18.350	17.940	18.000	17.056	263,806
2026-03-10	17.940	18.260	17.940	18.110	17.161	346,069
2026-03-09	17.880	18.190	17.450	17.940	16.999	955,911
2026-03-08	18.280	18.300	17.850	17.880	16.943	279,284
2026-03-05	18.180	18.500	18.000	18.280	17.322	252,224
2026-03-04	18.190	18.400	17.710	18.180	17.227	690,536
2026-03-03	18.510	18.690	18.130	18.190	17.236	311,776
2026-03-02	18.720	18.880	18.500	18.510	17.540	105,715
2026-03-01	18.960	18.960	17.700	18.720	17.739	514,784
2026-02-26	18.690	19.000	18.430	18.960	17.966	354,892
2026-02-25	19.400	19.450	18.600	18.690	17.710	514,013
2026-02-24	19.170	19.650	18.900	19.400	18.383	886,254
2026-02-23	18.020	19.200	18.020	19.170	18.165	1,952,293
2026-02-22	18.460	18.780	17.800	18.020	17.075	405,629
2026-02-19	18.550	18.750	18.100	18.460	17.492	490,819
2026-02-18	18.390	18.780	18.390	18.550	17.577	364,361
2026-02-17	18.490	18.700	18.200	18.390	17.426	893,767
2026-02-16	18.220	18.690	18.200	18.490	17.521	866,660
2026-02-15	17.750	18.600	17.750	18.220	17.265	1,840,597
2026-02-12	17.600	17.960	17.300	17.750	16.819	661,099
2026-02-11	17.650	18.050	17.400	17.600	16.677	893,365
2026-02-10	18.000	18.090	17.560	17.650	16.725	710,410
2026-02-09	18.060	18.280	17.750	18.000	17.056	467,667
2026-02-08	17.920	18.300	17.900	18.060	17.113	823,633
2026-02-05	17.520	18.100	17.520	17.920	16.980	1,273,953
2026-02-04	17.590	17.700	17.400	17.520	16.601	289,797
2026-02-03	17.160	17.780	17.160	17.590	16.668	1,441,936
2026-02-02	17.460	17.750	17.110	17.160	16.260	814,271
2026-02-01	17.410	17.590	17.220	17.460	16.545	392,702
2026-01-28	17.120	17.700	17.120	17.410	16.497	1,754,519
2026-01-27	16.630	17.150	16.600	17.120	16.222	2,274,295
2026-01-26	16.770	16.930	16.260	16.630	15.758	722,684
2026-01-25	16.610	17.100	16.460	16.770	15.891	1,266,249
2026-01-22	15.700	16.860	15.550	16.610	15.739	3,453,838
2026-01-21	15.610	15.790	15.400	15.700	14.877	782,208
2026-01-20	15.900	15.900	15.500	15.610	14.792	673,921
2026-01-19	15.750	16.070	15.670	15.900	15.066	1,127,647
2026-01-18	15.230	16.100	15.230	15.750	14.924	458,493

← NewerPage 3 of 5 · 243 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.