Al Baraka Bank Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-24	13.600	14.590	13.560	13.910	12.258	564,081
2024-10-23	13.980	14.130	13.600	13.600	11.985	350,832
2024-10-22	13.290	14.200	13.290	13.980	12.320	1,447,894
2024-10-21	13.110	13.390	12.760	13.290	11.712	568,783
2024-10-20	12.890	13.390	12.700	13.110	11.553	987,711
2024-10-17	12.600	13.000	12.500	12.890	11.359	1,235,455
2024-10-16	12.180	12.630	12.110	12.600	11.103	1,479,128
2024-10-15	12.120	12.270	12.020	12.180	10.733	360,879
2024-10-14	11.980	12.230	11.730	12.120	10.680	323,773
2024-10-13	12.170	12.350	11.870	11.980	10.557	418,879
2024-10-10	12.280	12.660	12.050	12.170	10.725	540,992
2024-10-09	12.380	12.400	12.060	12.280	10.821	308,358
2024-10-08	12.230	12.600	11.700	12.380	10.910	831,477
2024-10-07	11.940	12.350	11.940	12.230	10.777	1,184,680
2024-10-03	11.400	11.980	11.400	11.940	10.522	976,585
2024-10-02	11.770	11.770	11.390	11.400	10.046	661,735
2024-10-01	11.800	11.920	11.710	11.770	10.372	299,740
2024-09-30	11.860	12.130	11.730	11.800	10.398	975,096
2024-09-29	11.400	12.100	11.400	11.860	10.451	2,237,062
2024-09-26	11.200	11.530	11.200	11.400	10.046	902,875
2024-09-25	11.200	11.490	11.140	11.200	9.870	615,011
2024-09-24	11.200	11.290	11.170	11.200	9.870	246,904
2024-09-23	11.120	11.300	11.120	11.200	9.870	416,569
2024-09-22	11.080	11.250	11.080	11.120	9.799	268,754
2024-09-19	11.110	11.300	11.070	11.080	9.764	236,528
2024-09-18	11.110	11.200	11.070	11.110	9.790	76,276
2024-09-17	11.220	11.400	11.040	11.110	9.790	352,062
2024-09-16	11.350	11.740	11.220	11.220	9.887	527,162
2024-09-12	11.270	11.700	11.270	11.350	10.002	647,221
2024-09-11	11.120	11.300	11.050	11.270	9.931	230,429
2024-09-10	11.120	11.200	11.040	11.120	9.799	81,609
2024-09-09	11.060	11.200	11.060	11.120	9.799	57,619
2024-09-08	11.240	11.300	11.050	11.060	9.746	163,412
2024-09-05	11.150	11.300	11.130	11.240	9.905	108,183
2024-09-04	11.180	11.330	11.110	11.150	9.826	66,596
2024-09-03	11.190	11.340	11.140	11.180	9.852	126,670
2024-09-02	11.200	11.450	11.140	11.190	9.861	167,598
2024-09-01	11.060	11.300	11.040	11.200	9.870	112,444
2024-08-29	11.010	11.300	11.010	11.060	9.746	160,599
2024-08-28	11.170	11.240	11.000	11.010	9.702	221,399
2024-08-27	11.080	11.230	11.050	11.170	9.843	82,654
2024-08-26	11.310	11.310	11.050	11.080	9.764	314,820
2024-08-25	11.280	11.430	11.260	11.310	9.967	135,134
2024-08-22	11.320	11.490	11.240	11.280	9.940	373,720
2024-08-21	10.980	11.700	10.980	11.320	9.976	1,121,828
2024-08-20	10.680	11.000	10.610	10.980	9.676	262,091
2024-08-19	10.590	10.720	10.520	10.680	9.412	135,976
2024-08-18	10.640	10.800	10.550	10.590	9.332	137,296
2024-08-15	10.730	10.800	10.610	10.640	9.376	91,478
2024-08-14	10.730	10.890	10.650	10.730	9.456	27,280
2024-08-13	10.770	10.970	10.650	10.730	9.456	193,170
2024-08-12	10.700	10.970	10.540	10.770	9.491	236,046
2024-08-11	10.380	10.800	10.360	10.700	9.429	84,577
2024-08-08	10.390	10.500	10.270	10.380	9.147	100,037
2024-08-07	10.200	10.500	10.200	10.390	9.156	153,169
2024-08-06	10.070	10.290	10.070	10.200	8.989	115,174
2024-08-05	10.500	10.500	10.000	10.070	8.874	541,519
2024-08-04	10.860	10.860	10.430	10.500	9.253	139,720
2024-08-01	10.980	11.100	10.820	10.860	9.570	192,988
2024-07-31	11.070	11.260	10.900	10.980	9.676	330,051

← NewerPage 9 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.