Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-22	10.950	11.000	10.900	10.960	10.385	104,026
2025-04-17	10.910	11.050	10.910	10.950	10.376	114,773
2025-04-16	10.900	10.990	10.900	10.910	10.338	209,015
2025-04-15	11.200	11.250	10.900	10.900	10.329	1,285,540
2025-04-14	12.140	12.140	11.010	11.200	10.613	1,545,483
2025-04-13	12.000	12.180	11.920	12.140	10.698	651,803
2025-04-10	11.700	12.000	11.700	12.000	10.575	249,806
2025-04-09	11.800	11.920	11.680	11.700	10.310	184,751
2025-04-08	11.800	11.950	11.800	11.800	10.398	313,668
2025-04-07	11.830	11.900	11.700	11.800	10.398	235,010
2025-04-06	12.110	12.110	11.720	11.830	10.425	225,332
2025-04-03	12.110	12.200	12.000	12.110	10.672	136,991
2025-03-27	11.970	12.180	11.970	12.110	10.672	144,432
2025-03-26	11.890	12.190	11.890	11.970	10.548	338,126
2025-03-25	11.890	11.990	11.850	11.890	10.478	86,986
2025-03-24	11.880	12.120	11.850	11.890	10.478	112,230
2025-03-23	11.870	11.990	11.850	11.880	10.469	82,229
2025-03-20	11.830	11.970	11.750	11.870	10.460	94,140
2025-03-19	11.740	11.930	11.720	11.830	10.425	154,363
2025-03-18	12.020	12.030	11.700	11.740	10.346	383,055
2025-03-17	12.000	12.090	11.990	12.020	10.592	116,125
2025-03-16	11.890	12.110	11.870	12.000	10.575	368,531
2025-03-13	11.780	11.950	11.750	11.890	10.478	102,899
2025-03-12	11.770	11.820	11.730	11.780	10.381	111,429
2025-03-11	11.840	11.850	11.730	11.770	10.372	186,950
2025-03-10	11.860	11.900	11.810	11.840	10.434	147,830
2025-03-09	11.890	11.950	11.860	11.860	10.451	206,584
2025-03-06	11.870	11.950	11.870	11.890	10.478	108,161
2025-03-05	11.890	11.950	11.860	11.870	10.460	183,693
2025-03-04	11.900	11.970	11.880	11.890	10.478	193,225
2025-03-03	11.930	11.980	11.900	11.900	10.487	102,335
2025-03-02	11.930	12.000	11.900	11.930	10.513	74,925
2025-02-27	11.990	11.990	11.900	11.930	10.513	144,149
2025-02-26	11.970	12.040	11.960	11.990	10.566	67,093
2025-02-25	12.020	12.060	11.900	11.970	10.548	208,760
2025-02-24	12.000	12.090	12.000	12.020	10.592	146,243
2025-02-23	12.000	12.160	11.990	12.000	10.575	525,627
2025-02-20	12.010	12.040	12.000	12.000	10.575	565,040
2025-02-19	12.050	12.110	12.000	12.010	10.584	826,561
2025-02-18	12.060	12.130	12.030	12.050	10.619	370,124
2025-02-17	12.000	12.260	12.000	12.060	10.628	2,009,530
2025-02-16	12.010	12.180	12.000	12.000	10.575	692,010
2025-02-13	12.000	12.150	11.950	12.010	10.584	121,874
2025-02-12	12.000	12.000	11.720	12.000	10.575	137,379
2025-02-11	12.230	12.230	12.000	12.000	10.575	113,530
2025-02-10	12.030	12.400	11.930	12.230	10.777	196,590
2025-02-09	12.010	12.240	12.000	12.030	10.601	138,814
2025-02-06	11.980	12.050	11.960	12.010	10.584	90,299
2025-02-05	12.000	12.030	11.900	11.980	10.557	55,396
2025-02-04	11.900	12.060	11.900	12.000	10.575	113,697
2025-02-03	12.010	12.060	11.850	11.900	10.487	128,295
2025-02-02	11.980	12.060	11.960	12.010	10.584	86,947
2025-01-30	11.940	12.040	11.910	11.980	10.557	139,036
2025-01-29	11.900	12.040	11.880	11.940	10.522	215,117
2025-01-28	12.010	12.120	11.890	11.900	10.487	341,872
2025-01-27	12.270	12.270	11.920	12.010	10.584	245,359
2025-01-26	12.160	12.340	12.150	12.270	10.813	160,719
2025-01-23	12.220	12.380	12.100	12.160	10.716	120,459
2025-01-22	12.160	12.340	12.120	12.220	10.769	136,786
2025-01-21	12.080	12.300	12.030	12.160	10.716	112,648

← NewerPage 7 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.