Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	12.350	12.420	12.000	12.080	10.645	206,481
2025-01-19	12.160	12.470	12.160	12.350	10.883	108,261
2025-01-16	12.040	12.220	12.040	12.160	10.716	107,791
2025-01-15	12.030	12.210	11.970	12.040	10.610	180,457
2025-01-14	11.910	12.150	11.650	12.030	10.601	125,999
2025-01-13	12.320	12.490	11.730	11.910	10.495	219,344
2025-01-12	12.460	12.480	12.290	12.320	10.857	203,580
2025-01-09	12.540	12.700	12.400	12.460	10.980	267,956
2025-01-08	12.770	12.820	12.520	12.540	11.051	155,942
2025-01-06	12.830	13.000	12.700	12.770	11.253	150,833
2025-01-05	13.020	13.180	12.750	12.830	11.306	170,039
2025-01-02	12.800	13.070	12.750	13.020	11.474	155,197
2024-12-31	12.500	12.810	12.450	12.800	11.280	197,708
2024-12-30	12.560	12.640	12.460	12.500	11.015	112,243
2024-12-29	12.700	12.790	12.560	12.560	11.068	108,519
2024-12-26	12.800	12.900	12.700	12.700	11.192	141,121
2024-12-25	12.810	12.900	12.700	12.800	11.280	0
2024-12-24	12.900	13.050	12.800	12.810	11.289	194,051
2024-12-23	13.010	13.150	12.890	12.900	11.368	92,714
2024-12-22	12.990	13.250	12.990	13.010	11.465	70,314
2024-12-19	13.140	13.140	12.600	12.990	11.447	318,777
2024-12-18	13.270	13.350	13.000	13.140	11.579	344,279
2024-12-17	13.500	13.600	13.200	13.270	11.694	356,897
2024-12-16	13.400	13.670	13.400	13.500	11.897	670,318
2024-12-15	13.410	13.500	13.300	13.400	11.808	8,223,052
2024-12-12	13.540	13.640	13.370	13.410	11.817	278,343
2024-12-11	13.560	13.720	13.470	13.540	11.932	370,802
2024-12-10	14.030	14.280	13.500	13.560	11.949	917,834
2024-12-09	14.020	14.450	14.020	14.030	12.364	1,956,705
2024-12-08	13.930	14.150	13.860	14.020	12.355	580,261
2024-12-05	13.610	14.030	13.510	13.930	12.275	762,758
2024-12-04	13.420	13.620	13.420	13.610	11.994	261,926
2024-12-03	13.590	13.610	13.410	13.420	11.826	266,037
2024-12-02	13.300	13.640	13.300	13.590	11.976	312,339
2024-12-01	13.130	13.450	13.130	13.300	11.720	314,869
2024-11-28	13.200	13.390	12.910	13.130	11.571	454,484
2024-11-27	13.560	13.730	13.040	13.200	11.632	511,722
2024-11-26	13.710	13.900	13.520	13.560	11.949	509,140
2024-11-25	13.950	14.190	13.700	13.710	12.082	496,169
2024-11-24	14.170	14.350	13.940	13.950	12.293	866,740
2024-11-21	14.170	14.330	13.950	14.170	12.487	731,229
2024-11-20	14.000	14.420	14.000	14.170	12.487	1,838,799
2024-11-19	14.150	14.270	13.850	14.000	12.337	1,201,082
2024-11-18	14.000	14.490	14.000	14.150	12.469	1,977,604
2024-11-17	13.980	14.150	13.930	14.000	12.337	1,175,849
2024-11-14	13.980	14.250	13.940	13.980	12.320	1,699,681
2024-11-13	13.940	14.300	13.880	13.980	12.320	1,776,392
2024-11-12	13.500	13.940	13.460	13.940	12.284	1,101,459
2024-11-11	13.600	13.730	13.460	13.500	11.897	897,264
2024-11-10	13.440	13.800	13.440	13.600	11.985	583,049
2024-11-07	13.510	13.750	13.430	13.440	11.844	652,509
2024-11-06	13.610	13.850	13.460	13.510	11.905	424,932
2024-11-05	13.800	14.350	13.580	13.610	11.994	577,607
2024-11-04	14.000	14.270	13.700	13.800	12.161	398,550
2024-11-03	13.910	14.800	13.910	14.000	12.337	1,297,587
2024-10-31	13.200	14.240	13.110	13.910	12.258	631,645
2024-10-30	13.380	13.750	13.110	13.200	11.632	251,743
2024-10-29	13.640	13.780	13.260	13.380	11.791	389,051
2024-10-28	13.920	14.290	13.600	13.640	12.020	476,386
2024-10-27	13.910	14.230	13.740	13.920	12.267	317,128

← NewerPage 8 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.