alBaraka Bank Egypt S.A.E. (EGX:SAUD)
Egypt
· Delayed Price · Currency is EGP 15.64
-0.15 (-0.95%)
At close: Dec 4, 2025
EGX:SAUD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 15.79 | 15.90 | 15.53 | 15.64 | 15.64 | -0.95% | 921,973 |
| Dec 3, 2025 | 15.08 | 15.98 | 15.07 | 15.79 | 15.79 | 4.71% | 992,141 |
| Dec 2, 2025 | 15.03 | 15.39 | 15.02 | 15.08 | 15.08 | 0.33% | 168,822 |
| Dec 1, 2025 | 15.00 | 15.47 | 14.95 | 15.03 | 15.03 | 0.20% | 621,287 |
| Nov 30, 2025 | 15.00 | 15.19 | 14.92 | 15.00 | 15.00 | - | 320,519 |
| Nov 27, 2025 | 15.12 | 15.25 | 14.92 | 15.00 | 15.00 | -0.79% | 436,669 |
| Nov 26, 2025 | 15.12 | 15.30 | 15.07 | 15.12 | 15.12 | - | 108,843 |
| Nov 25, 2025 | 15.10 | 15.70 | 15.06 | 15.12 | 15.12 | 0.13% | 492,186 |
| Nov 24, 2025 | 15.52 | 15.70 | 15.10 | 15.10 | 15.10 | -2.71% | 458,075 |
| Nov 23, 2025 | 15.32 | 15.80 | 15.30 | 15.52 | 15.52 | 1.31% | 410,181 |
| Nov 20, 2025 | 15.38 | 15.46 | 15.26 | 15.32 | 15.32 | -0.39% | 141,546 |
| Nov 19, 2025 | 15.50 | 15.60 | 15.21 | 15.38 | 15.38 | -0.77% | 736,638 |
| Nov 18, 2025 | 15.60 | 15.60 | 15.26 | 15.50 | 15.50 | -0.64% | 199,686 |
| Nov 17, 2025 | 15.99 | 15.90 | 15.50 | 15.60 | 15.60 | -2.44% | 705,635 |
| Nov 16, 2025 | 15.96 | 16.20 | 15.60 | 15.99 | 15.99 | 0.19% | 1,142,572 |
| Nov 13, 2025 | 16.20 | 16.73 | 15.90 | 15.96 | 15.96 | -1.48% | 2,299,460 |
| Nov 12, 2025 | 15.81 | 16.30 | 15.57 | 16.20 | 16.20 | 2.47% | 3,337,799 |
| Nov 11, 2025 | 14.18 | 15.84 | 14.30 | 15.81 | 15.81 | 11.50% | 12,484,140 |
| Nov 10, 2025 | 14.35 | 14.35 | 14.17 | 14.18 | 14.18 | -1.18% | 632,876 |
| Nov 9, 2025 | 14.31 | 14.40 | 14.27 | 14.35 | 14.35 | 0.28% | 513,898 |
| Nov 6, 2025 | 14.20 | 14.58 | 14.17 | 14.31 | 14.31 | 0.77% | 2,502,399 |
| Nov 5, 2025 | 14.19 | 14.40 | 13.70 | 14.20 | 14.20 | 0.07% | 1,336,349 |
| Nov 4, 2025 | 14.25 | 14.30 | 14.11 | 14.19 | 14.19 | -0.42% | 642,606 |
| Nov 3, 2025 | 14.10 | 14.25 | 13.95 | 14.25 | 14.25 | 1.06% | 2,121,699 |
| Nov 2, 2025 | 14.10 | 14.45 | 14.02 | 14.10 | 14.10 | - | 1,488,753 |
| Oct 30, 2025 | 13.96 | 14.33 | 13.95 | 14.10 | 14.10 | 1.00% | 1,042,390 |
| Oct 29, 2025 | 13.90 | 14.08 | 13.76 | 13.96 | 13.96 | 0.43% | 511,952 |
| Oct 28, 2025 | 14.04 | 14.19 | 13.83 | 13.90 | 13.90 | -1.00% | 546,731 |
| Oct 27, 2025 | 14.01 | 14.99 | 14.00 | 14.04 | 14.04 | 0.21% | 1,843,388 |
| Oct 26, 2025 | 13.90 | 14.38 | 13.95 | 14.01 | 14.01 | 0.79% | 606,693 |
| Oct 23, 2025 | 13.60 | 14.10 | 13.53 | 13.90 | 13.90 | 2.21% | 841,025 |
| Oct 22, 2025 | 13.60 | 13.78 | 13.42 | 13.60 | 13.60 | - | 199,616 |
| Oct 21, 2025 | 13.63 | 13.77 | 13.50 | 13.60 | 13.60 | -0.22% | 213,844 |
| Oct 20, 2025 | 13.50 | 13.80 | 13.55 | 13.63 | 13.63 | 0.96% | 458,047 |
| Oct 19, 2025 | 13.28 | 13.70 | 13.30 | 13.50 | 13.50 | 1.66% | 573,814 |
| Oct 16, 2025 | 13.06 | 13.32 | 13.00 | 13.28 | 13.28 | 1.68% | 304,070 |
| Oct 15, 2025 | 13.05 | 13.16 | 12.99 | 13.06 | 13.06 | 0.08% | 259,262 |
| Oct 14, 2025 | 12.90 | 13.07 | 12.90 | 13.05 | 13.05 | 1.16% | 636,791 |
| Oct 13, 2025 | 12.97 | 13.00 | 12.85 | 12.90 | 12.90 | -0.54% | 582,995 |
| Oct 12, 2025 | 12.97 | 13.00 | 12.90 | 12.97 | 12.97 | - | 156,886 |
| Oct 8, 2025 | 13.00 | 13.20 | 12.87 | 12.97 | 12.97 | -0.23% | 302,840 |
| Oct 7, 2025 | 13.00 | 13.03 | 12.83 | 13.00 | 13.00 | - | 211,129 |
| Oct 6, 2025 | 13.09 | 13.18 | 12.75 | 13.00 | 13.00 | -0.69% | 795,284 |
| Oct 5, 2025 | 12.39 | 13.39 | 12.58 | 13.09 | 13.09 | 5.65% | 1,107,908 |
| Oct 2, 2025 | 12.32 | 12.46 | 12.32 | 12.39 | 12.39 | 0.57% | 74,886 |
| Oct 1, 2025 | 12.38 | 12.50 | 12.30 | 12.32 | 12.32 | -0.48% | 269,006 |
| Sep 30, 2025 | 12.30 | 12.50 | 12.20 | 12.38 | 12.38 | 0.65% | 195,720 |
| Sep 29, 2025 | 12.20 | 12.37 | 12.15 | 12.30 | 12.30 | 0.82% | 142,408 |
| Sep 28, 2025 | 12.28 | 12.45 | 12.15 | 12.20 | 12.20 | -0.65% | 190,156 |
| Sep 25, 2025 | 12.29 | 12.50 | 12.20 | 12.28 | 12.28 | -0.08% | 266,965 |
| Sep 24, 2025 | 12.38 | 12.60 | 12.26 | 12.29 | 12.29 | -0.73% | 187,949 |
| Sep 23, 2025 | 12.32 | 12.49 | 12.34 | 12.38 | 12.38 | 0.49% | 46,153 |
| Sep 22, 2025 | 12.50 | 12.50 | 12.30 | 12.32 | 12.32 | -1.44% | 73,411 |
| Sep 21, 2025 | 12.63 | 12.70 | 12.50 | 12.50 | 12.50 | -1.03% | 126,431 |
| Sep 18, 2025 | 12.64 | 12.88 | 12.56 | 12.63 | 12.63 | -0.08% | 54,830 |
| Sep 17, 2025 | 12.68 | 12.90 | 12.60 | 12.64 | 12.64 | -0.32% | 59,370 |
| Sep 16, 2025 | 12.81 | 12.93 | 12.65 | 12.68 | 12.68 | -1.01% | 80,254 |
| Sep 15, 2025 | 12.94 | 13.00 | 12.80 | 12.81 | 12.81 | -1.00% | 101,625 |
| Sep 14, 2025 | 12.88 | 13.00 | 12.81 | 12.94 | 12.94 | 0.47% | 77,511 |
| Sep 11, 2025 | 12.98 | 13.00 | 12.82 | 12.88 | 12.88 | -0.77% | 97,372 |
| Sep 10, 2025 | 12.75 | 12.99 | 12.60 | 12.98 | 12.98 | 1.80% | 209,429 |
| Sep 9, 2025 | 12.65 | 13.00 | 12.62 | 12.75 | 12.75 | 0.79% | 198,608 |
| Sep 8, 2025 | 12.65 | 12.94 | 12.61 | 12.65 | 12.65 | - | 119,611 |
| Sep 7, 2025 | 12.78 | 13.00 | 12.62 | 12.65 | 12.65 | -1.02% | 559,089 |
| Sep 3, 2025 | 12.92 | 13.00 | 12.75 | 12.78 | 12.78 | -1.08% | 96,597 |
| Sep 2, 2025 | 13.12 | 13.20 | 12.80 | 12.92 | 12.92 | -1.52% | 291,589 |
| Sep 1, 2025 | 12.68 | 13.25 | 12.60 | 13.12 | 13.12 | 3.47% | 268,891 |
| Aug 31, 2025 | 12.75 | 12.84 | 12.65 | 12.68 | 12.68 | -0.55% | 52,660 |
| Aug 28, 2025 | 12.69 | 12.87 | 12.71 | 12.75 | 12.75 | 0.47% | 29,869 |
| Aug 27, 2025 | 12.66 | 12.89 | 12.55 | 12.69 | 12.69 | 0.24% | 34,417 |
| Aug 26, 2025 | 12.92 | 13.00 | 12.60 | 12.66 | 12.66 | -2.01% | 134,462 |
| Aug 25, 2025 | 12.97 | 13.00 | 12.85 | 12.92 | 12.92 | -0.39% | 68,806 |
| Aug 24, 2025 | 13.09 | 13.20 | 12.93 | 12.97 | 12.97 | -0.92% | 241,824 |
| Aug 21, 2025 | 13.14 | 13.29 | 13.05 | 13.09 | 13.09 | -0.38% | 97,666 |
| Aug 20, 2025 | 13.20 | 13.30 | 13.05 | 13.14 | 13.14 | -0.45% | 110,591 |
| Aug 19, 2025 | 13.14 | 13.25 | 13.01 | 13.20 | 13.20 | 0.46% | 89,262 |
| Aug 18, 2025 | 13.20 | 13.25 | 13.00 | 13.14 | 13.14 | -0.45% | 495,638 |
| Aug 17, 2025 | 13.05 | 13.21 | 12.93 | 13.20 | 13.20 | 1.15% | 498,091 |
| Aug 14, 2025 | 13.00 | 13.10 | 12.92 | 13.05 | 13.05 | 0.38% | 120,616 |
| Aug 13, 2025 | 12.90 | 13.09 | 12.88 | 13.00 | 13.00 | 0.78% | 161,169 |
| Aug 12, 2025 | 12.92 | 13.01 | 12.87 | 12.90 | 12.90 | -0.15% | 95,405 |
| Aug 11, 2025 | 13.02 | 13.11 | 12.87 | 12.92 | 12.92 | -0.77% | 257,213 |
| Aug 10, 2025 | 12.79 | 13.13 | 12.72 | 13.02 | 13.02 | 1.80% | 587,721 |
| Aug 7, 2025 | 12.65 | 12.80 | 12.55 | 12.79 | 12.79 | 1.11% | 279,979 |
| Aug 6, 2025 | 12.65 | 12.67 | 12.55 | 12.65 | 12.65 | - | 557,500 |
| Aug 5, 2025 | 12.65 | 12.68 | 12.54 | 12.65 | 12.65 | - | 222,210 |
| Aug 4, 2025 | 12.48 | 12.65 | 12.46 | 12.65 | 12.65 | 1.36% | 177,609 |
| Aug 3, 2025 | 12.49 | 12.68 | 12.40 | 12.48 | 12.48 | -0.08% | 339,226 |
| Jul 31, 2025 | 12.45 | 12.58 | 12.26 | 12.49 | 12.49 | 0.32% | 165,244 |
| Jul 30, 2025 | 12.65 | 12.65 | 12.35 | 12.45 | 12.45 | -1.58% | 208,392 |
| Jul 29, 2025 | 12.60 | 12.68 | 12.50 | 12.65 | 12.65 | 0.40% | 207,614 |
| Jul 28, 2025 | 12.69 | 12.79 | 12.50 | 12.60 | 12.60 | -0.71% | 584,641 |
| Jul 27, 2025 | 12.50 | 12.70 | 12.36 | 12.69 | 12.69 | 1.52% | 493,029 |
| Jul 23, 2025 | 12.54 | 12.65 | 12.30 | 12.50 | 12.50 | -0.32% | 528,972 |
| Jul 22, 2025 | 12.24 | 12.80 | 12.19 | 12.54 | 12.54 | 2.45% | 2,090,913 |
| Jul 21, 2025 | 12.01 | 12.24 | 12.00 | 12.24 | 12.24 | 1.92% | 438,921 |
| Jul 20, 2025 | 12.00 | 12.19 | 12.00 | 12.01 | 12.01 | 0.08% | 1,024,921 |
| Jul 17, 2025 | 12.00 | 12.07 | 11.79 | 12.00 | 12.00 | - | 692,212 |
| Jul 16, 2025 | 11.90 | 12.01 | 11.77 | 12.00 | 12.00 | 0.84% | 432,471 |
| Jul 15, 2025 | 11.80 | 12.09 | 11.80 | 11.90 | 11.90 | 0.85% | 805,761 |