Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-22	13.600	13.780	13.420	13.600	12.887	199,616
2025-10-21	13.630	13.770	13.500	13.600	12.887	213,844
2025-10-20	13.500	13.800	13.500	13.630	12.915	458,047
2025-10-19	13.280	13.700	13.280	13.500	12.792	573,814
2025-10-16	13.060	13.320	13.000	13.280	12.584	304,070
2025-10-15	13.050	13.160	12.990	13.060	12.375	259,262
2025-10-14	12.900	13.070	12.900	13.050	12.366	636,791
2025-10-13	12.970	13.000	12.850	12.900	12.224	582,995
2025-10-12	12.970	13.000	12.900	12.970	12.290	156,886
2025-10-08	13.000	13.200	12.870	12.970	12.290	302,840
2025-10-07	13.000	13.030	12.830	13.000	12.318	211,129
2025-10-06	13.090	13.180	12.750	13.000	12.318	795,284
2025-10-05	12.390	13.390	12.390	13.090	12.404	1,107,908
2025-10-02	12.320	12.460	12.320	12.390	11.740	74,886
2025-10-01	12.380	12.500	12.300	12.320	11.674	269,006
2025-09-30	12.300	12.500	12.200	12.380	11.731	195,720
2025-09-29	12.200	12.370	12.150	12.300	11.655	142,408
2025-09-28	12.280	12.450	12.150	12.200	11.560	190,156
2025-09-25	12.290	12.500	12.200	12.280	11.636	266,965
2025-09-24	12.380	12.600	12.260	12.290	11.646	187,949
2025-09-23	12.320	12.490	12.320	12.380	11.731	46,153
2025-09-22	12.500	12.500	12.300	12.320	11.674	73,411
2025-09-21	12.630	12.700	12.500	12.500	11.845	126,431
2025-09-18	12.640	12.880	12.560	12.630	11.968	54,830
2025-09-17	12.680	12.900	12.600	12.640	11.977	59,370
2025-09-16	12.810	12.930	12.650	12.680	12.015	80,254
2025-09-15	12.940	13.000	12.800	12.810	12.138	101,625
2025-09-14	12.880	13.000	12.810	12.940	12.262	77,511
2025-09-11	12.980	13.000	12.820	12.880	12.205	97,372
2025-09-10	12.750	12.990	12.600	12.980	12.299	209,429
2025-09-09	12.650	13.000	12.620	12.750	12.082	198,608
2025-09-08	12.650	12.940	12.610	12.650	11.987	119,611
2025-09-07	12.780	13.000	12.620	12.650	11.987	559,089
2025-09-03	12.920	13.000	12.750	12.780	12.110	96,597
2025-09-02	13.120	13.200	12.800	12.920	12.243	291,589
2025-09-01	12.680	13.250	12.600	13.120	12.432	268,891
2025-08-31	12.750	12.840	12.650	12.680	12.015	52,660
2025-08-28	12.690	12.870	12.690	12.750	12.082	29,869
2025-08-27	12.660	12.890	12.550	12.690	12.025	34,417
2025-08-26	12.920	13.000	12.600	12.660	11.996	134,462
2025-08-25	12.970	13.000	12.850	12.920	12.243	68,806
2025-08-24	13.090	13.200	12.930	12.970	12.290	241,824
2025-08-21	13.140	13.290	13.050	13.090	12.404	97,666
2025-08-20	13.200	13.300	13.050	13.140	12.451	110,591
2025-08-19	13.140	13.250	13.010	13.200	12.508	89,262
2025-08-18	13.200	13.250	13.000	13.140	12.451	495,638
2025-08-17	13.050	13.210	12.930	13.200	12.508	498,091
2025-08-14	13.000	13.100	12.920	13.050	12.366	120,616
2025-08-13	12.900	13.090	12.880	13.000	12.318	161,169
2025-08-12	12.920	13.010	12.870	12.900	12.224	95,405
2025-08-11	13.020	13.110	12.870	12.920	12.243	257,213
2025-08-10	12.790	13.130	12.720	13.020	12.337	587,721
2025-08-07	12.650	12.800	12.550	12.790	12.119	279,979
2025-08-06	12.650	12.670	12.550	12.650	11.987	557,500
2025-08-05	12.650	12.680	12.540	12.650	11.987	222,210
2025-08-04	12.480	12.650	12.460	12.650	11.987	177,609
2025-08-03	12.490	12.680	12.400	12.480	11.826	339,226
2025-07-31	12.450	12.580	12.260	12.490	11.835	165,244
2025-07-30	12.650	12.650	12.350	12.450	11.797	208,392
2025-07-29	12.600	12.680	12.500	12.650	11.987	207,614

← NewerPage 5 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.