Faisal Islamic Bank of Egypt - In EGP historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	42.880	43.430	42.100	42.380	42.380	90,220
2026-10-18	43.530	44.400	42.620	42.880	42.880	47,707
2026-10-15	42.860	44.400	42.610	43.530	43.530	63,370
2026-10-14	42.500	43.500	42.150	42.860	42.860	42,882
2026-10-13	43.840	43.840	41.210	42.500	42.500	85,927
2026-10-12	44.360	44.550	42.520	44.040	44.040	76,316
2026-10-11	45.590	45.590	44.250	44.360	44.360	31,997
2026-10-07	45.420	45.920	44.550	45.590	45.590	50,262
2026-10-06	44.840	45.700	44.500	45.420	45.420	41,214
2026-10-05	45.000	45.740	44.110	44.840	44.840	60,670
2026-10-04	45.310	45.940	44.200	45.000	45.000	67,307
2026-10-01	43.530	45.930	43.030	45.310	45.310	83,958
2026-09-30	43.530	43.530	40.400	43.530	43.530	137,388
2026-09-29	43.040	43.800	43.000	43.580	43.580	52,277
2026-09-28	44.230	44.500	43.000	43.040	43.040	70,372
2026-09-27	46.310	47.000	44.040	44.230	44.230	70,802
2026-09-24	46.570	46.900	44.310	46.310	46.310	106,930
2026-09-23	47.080	47.200	46.150	46.570	46.570	37,113
2026-09-22	46.890	47.400	38.480	47.080	47.080	31,604
2026-09-21	47.600	47.600	46.650	46.890	46.890	34,878
2026-09-20	47.500	47.600	46.650	47.600	47.600	73,745
2026-09-17	45.720	47.940	45.720	47.500	47.500	112,469
2026-09-16	46.390	46.900	45.600	46.900	46.900	57,736
2026-09-15	46.190	46.490	45.600	45.970	45.970	31,694
2026-09-14	46.300	46.990	45.500	46.010	46.010	87,900
2026-09-13	48.000	48.050	46.690	47.250	47.250	75,187
2026-09-10	48.190	48.190	47.600	47.960	47.960	75,109
2026-09-09	47.400	48.200	47.000	48.200	48.200	146,421
2026-09-08	47.900	48.350	47.200	47.400	47.400	218,925
2026-09-07	46.100	47.970	46.090	47.970	47.970	385,974
2026-09-06	43.880	46.000	43.500	46.000	46.000	293,596
2026-09-03	43.700	43.990	43.400	43.870	43.870	79,317
2026-09-02	43.250	43.910	42.900	43.690	43.690	146,696
2026-09-01	43.010	44.180	42.910	43.110	43.110	229,169
2026-08-31	43.630	44.200	42.880	43.000	43.000	388,222
2026-08-30	43.800	44.500	42.910	43.720	43.720	147,793
2026-08-26	43.210	45.790	42.610	43.520	43.520	930,576
2026-08-25	42.400	42.900	41.520	42.900	42.900	54,927
2026-08-24	42.990	42.990	41.950	42.400	42.400	49,689
2026-08-23	42.700	43.000	41.530	43.000	43.000	84,867
2026-08-20	39.600	43.500	39.580	42.440	42.440	213,275
2026-08-19	42.560	42.560	40.000	40.000	40.000	142,536
2026-08-18	42.910	43.000	42.000	42.560	42.560	112,538
2026-08-17	41.520	42.910	41.210	42.910	42.910	200,207
2026-08-16	40.810	41.680	40.500	41.520	41.520	129,371
2026-08-13	39.450	40.990	39.100	40.810	40.810	283,734
2026-08-12	38.690	39.450	38.690	39.450	39.450	169,743
2026-08-11	39.420	39.470	37.010	38.690	38.690	142,148
2026-08-10	39.420	39.490	38.200	39.420	39.420	86,469
2026-08-09	38.360	39.490	38.360	39.420	39.420	188,536
2026-08-06	37.960	38.370	37.520	38.360	38.360	170,348
2026-08-05	37.100	37.960	36.900	37.960	37.960	129,247
2026-08-04	37.070	37.460	36.900	37.100	37.100	54,460
2026-08-03	37.240	38.000	36.900	37.070	37.070	86,034
2026-08-02	36.550	37.400	36.200	37.240	37.240	77,581
2026-07-30	36.650	37.290	36.100	36.550	36.550	32,197
2026-07-29	37.020	37.410	36.610	36.650	36.650	26,008
2026-07-28	37.050	37.620	36.950	37.020	37.020	29,362
2026-07-27	37.330	37.700	37.000	37.050	37.050	55,298
2026-07-26	38.000	38.000	37.200	37.330	37.330	54,040

Page 1 of 5 · 244 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	1.9069 EGP
2025-03-16	3.0503 EGP
2024-03-26	1.8530 EGP
2023-04-04	1.9790 EGP
2022-03-29	1.2570 EGP
2020-04-14	1.2833 EGP
2019-04-15	1.4330 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.