Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	12.690	12.790	12.500	12.600	11.939	584,641
2025-07-27	12.500	12.700	12.360	12.690	12.025	493,029
2025-07-23	12.540	12.650	12.300	12.500	11.845	528,972
2025-07-22	12.240	12.800	12.190	12.540	11.883	2,090,913
2025-07-21	12.010	12.240	12.000	12.240	11.598	438,921
2025-07-20	12.000	12.190	12.000	12.010	11.380	1,024,921
2025-07-17	12.000	12.070	11.790	12.000	11.371	692,212
2025-07-16	11.900	12.010	11.770	12.000	11.371	432,471
2025-07-15	11.800	12.090	11.800	11.900	11.276	805,761
2025-07-14	11.700	11.970	11.690	11.800	11.181	475,695
2025-07-13	11.500	11.750	11.500	11.700	11.087	361,535
2025-07-10	11.560	11.630	11.490	11.500	10.897	139,388
2025-07-09	11.610	11.610	11.500	11.560	10.954	91,123
2025-07-07	11.570	11.630	11.500	11.610	11.001	139,679
2025-07-06	11.480	11.650	11.480	11.570	10.963	113,248
2025-07-02	11.510	11.600	11.380	11.480	10.878	222,084
2025-07-01	11.540	11.680	11.450	11.510	10.907	103,753
2025-06-30	11.590	11.620	11.510	11.540	10.935	171,765
2025-06-29	11.600	11.690	11.530	11.590	10.982	238,461
2025-06-25	11.600	11.650	11.510	11.600	10.992	57,135
2025-06-24	11.340	11.700	11.340	11.600	10.992	322,655
2025-06-23	11.250	11.480	11.080	11.340	10.745	191,205
2025-06-22	10.900	11.280	10.760	11.250	10.660	218,753
2025-06-19	10.930	10.930	10.830	10.900	10.329	113,907
2025-06-18	10.860	10.950	10.750	10.930	10.357	98,123
2025-06-17	11.000	11.160	10.800	10.860	10.291	191,377
2025-06-16	10.940	11.120	10.940	11.000	10.423	98,867
2025-06-15	11.400	11.400	10.830	10.940	10.366	347,389
2025-06-12	11.690	11.690	11.350	11.400	10.802	184,937
2025-06-11	11.550	11.690	11.500	11.690	11.077	532,124
2025-06-10	11.330	11.620	11.330	11.550	10.944	393,155
2025-06-04	11.090	11.410	11.080	11.330	10.736	558,334
2025-06-03	11.080	11.170	11.070	11.090	10.509	455,467
2025-06-02	11.090	11.180	11.070	11.080	10.499	422,265
2025-06-01	11.150	11.250	11.060	11.090	10.509	208,294
2025-05-29	11.170	11.200	11.060	11.150	10.565	275,209
2025-05-28	11.250	11.270	11.150	11.170	10.584	292,775
2025-05-27	11.160	11.290	11.160	11.250	10.660	250,100
2025-05-26	11.130	11.240	11.080	11.160	10.575	561,420
2025-05-25	11.320	11.510	11.120	11.130	10.546	1,375,016
2025-05-22	11.320	11.680	11.320	11.320	10.727	2,470,205
2025-05-21	11.450	11.500	11.300	11.320	10.727	238,016
2025-05-20	11.470	11.640	11.450	11.450	10.850	132,437
2025-05-19	11.550	11.600	11.400	11.470	10.869	112,406
2025-05-18	11.700	11.750	11.520	11.550	10.944	170,954
2025-05-15	11.700	11.790	11.610	11.700	11.087	217,191
2025-05-14	11.760	11.850	11.700	11.700	11.087	662,150
2025-05-13	11.800	12.020	11.670	11.760	11.143	948,638
2025-05-12	11.700	11.840	11.700	11.800	11.181	358,311
2025-05-11	11.690	11.840	11.680	11.700	11.087	142,796
2025-05-08	11.600	11.780	11.470	11.690	11.077	276,608
2025-05-07	11.700	11.900	11.600	11.600	10.992	794,608
2025-05-06	11.700	12.000	11.680	11.700	11.087	984,397
2025-05-05	11.770	11.820	11.690	11.700	11.087	514,395
2025-05-04	11.690	11.800	11.650	11.770	11.153	340,852
2025-04-30	11.620	11.790	11.540	11.690	11.077	405,570
2025-04-29	11.580	11.700	11.500	11.620	11.011	290,369
2025-04-28	11.480	11.920	11.450	11.580	10.973	1,899,705
2025-04-27	11.010	11.680	10.980	11.480	10.878	7,600,455
2025-04-23	10.960	11.150	10.950	11.010	10.433	120,757

← NewerPage 6 of 21 · 1,215 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.