Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-15	15.130	15.930	15.130	15.230	14.432	818,323
2026-01-14	15.850	15.980	15.100	15.130	14.337	565,966
2026-01-13	15.650	16.250	15.450	15.850	15.019	1,749,065
2026-01-12	15.770	15.950	15.600	15.650	14.830	1,151,192
2026-01-11	15.210	15.860	15.130	15.770	14.943	998,086
2026-01-08	15.270	15.390	15.140	15.210	14.413	373,905
2026-01-06	15.110	15.390	15.100	15.270	14.469	97,582
2026-01-05	15.300	15.390	15.100	15.110	14.318	101,906
2026-01-04	15.390	15.440	15.200	15.300	14.498	134,300
2025-12-31	15.300	15.440	15.200	15.390	14.583	245,757
2025-12-30	15.280	15.470	15.160	15.300	14.498	255,572
2025-12-29	15.320	15.400	15.210	15.280	14.479	131,900
2025-12-28	15.500	15.510	15.300	15.320	14.517	93,272
2025-12-25	15.250	15.500	15.220	15.500	14.687	233,379
2025-12-24	15.130	15.490	15.130	15.250	14.450	478,119
2025-12-23	15.270	15.550	15.100	15.130	14.337	213,506
2025-12-22	15.310	15.540	15.120	15.270	14.469	159,915
2025-12-21	15.200	15.500	15.000	15.310	14.507	134,229
2025-12-18	15.380	15.500	15.190	15.200	14.403	431,201
2025-12-17	15.550	15.640	15.300	15.380	14.574	185,750
2025-12-16	15.680	15.800	15.470	15.550	14.735	355,233
2025-12-15	15.400	15.890	15.400	15.680	14.858	531,263
2025-12-14	15.400	15.550	15.330	15.400	14.593	357,408
2025-12-11	15.400	15.570	15.390	15.400	14.593	426,265
2025-12-10	15.390	15.530	15.300	15.400	14.593	173,064
2025-12-09	15.430	15.600	15.250	15.390	14.583	548,662
2025-12-08	15.540	15.650	15.360	15.430	14.621	320,808
2025-12-07	15.640	15.850	15.510	15.540	14.725	60,373
2025-12-04	15.790	15.900	15.530	15.640	14.820	921,973
2025-12-03	15.080	15.980	15.070	15.790	14.962	992,141
2025-12-02	15.030	15.390	15.020	15.080	14.289	168,822
2025-12-01	15.000	15.470	14.950	15.030	14.242	621,287
2025-11-30	15.000	15.190	14.920	15.000	14.214	320,519
2025-11-27	15.120	15.250	14.920	15.000	14.214	436,669
2025-11-26	15.120	15.300	15.070	15.120	14.327	108,843
2025-11-25	15.210	15.700	15.060	15.120	14.327	492,186
2025-11-24	15.520	15.700	15.200	15.210	14.413	353,115
2025-11-23	15.320	15.800	15.300	15.520	14.706	410,181
2025-11-20	15.380	15.460	15.260	15.320	14.517	141,546
2025-11-19	15.500	15.600	15.210	15.380	14.574	736,638
2025-11-18	15.600	15.600	15.260	15.500	14.687	199,686
2025-11-17	15.990	15.990	15.500	15.600	14.782	705,635
2025-11-16	15.960	16.200	15.600	15.990	15.152	1,142,572
2025-11-13	16.200	16.730	15.900	15.960	15.123	2,299,460
2025-11-12	15.810	16.300	15.570	16.200	15.351	3,337,799
2025-11-11	14.180	15.840	14.180	15.810	14.981	12,484,140
2025-11-10	14.350	14.350	14.170	14.180	13.437	632,876
2025-11-09	14.310	14.400	14.270	14.350	13.598	513,898
2025-11-06	14.200	14.580	14.170	14.310	13.560	2,502,399
2025-11-05	14.190	14.400	13.700	14.200	13.456	1,336,349
2025-11-04	14.250	14.300	14.110	14.190	13.446	642,606
2025-11-03	14.100	14.250	13.950	14.250	13.503	2,121,699
2025-11-02	14.100	14.450	14.020	14.100	13.361	1,488,753
2025-10-30	13.960	14.330	13.950	14.100	13.361	1,042,390
2025-10-29	13.900	14.080	13.760	13.960	13.228	511,952
2025-10-28	14.040	14.190	13.830	13.900	13.171	546,731
2025-10-27	14.010	14.990	14.000	14.040	13.304	1,843,388
2025-10-26	13.900	14.380	13.900	14.010	13.275	606,693
2025-10-23	13.600	14.100	13.530	13.900	13.171	841,025
2025-10-22	13.600	13.780	13.420	13.600	12.887	199,616

← NewerPage 4 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.