Faisal Islamic Bank of Egypt - In EGP historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 31.020 | 31.340 | 30.930 | 31.160 | 25.544 | 64,820 |
| 2024-07-29 | 31.150 | 31.590 | 30.900 | 31.020 | 25.430 | 94,448 |
| 2024-07-28 | 31.130 | 31.350 | 30.800 | 31.150 | 25.536 | 40,672 |
| 2024-07-24 | 30.720 | 31.500 | 30.720 | 31.130 | 25.520 | 91,661 |
| 2024-07-23 | 30.730 | 31.200 | 30.630 | 30.720 | 25.184 | 48,064 |
| 2024-07-22 | 30.940 | 31.340 | 30.600 | 30.730 | 25.192 | 59,191 |
| 2024-07-21 | 31.120 | 31.450 | 30.850 | 30.940 | 25.364 | 78,675 |
| 2024-07-18 | 30.860 | 31.450 | 30.860 | 31.120 | 25.511 | 22,710 |
| 2024-07-17 | 30.810 | 30.980 | 30.600 | 30.860 | 25.298 | 108,478 |
| 2024-07-16 | 30.780 | 30.990 | 30.520 | 30.810 | 25.257 | 38,999 |
| 2024-07-15 | 30.970 | 30.970 | 30.500 | 30.780 | 25.233 | 82,712 |
| 2024-07-14 | 30.810 | 31.000 | 30.500 | 30.970 | 25.388 | 55,039 |
| 2024-07-10 | 31.000 | 31.000 | 30.800 | 30.810 | 25.257 | 58,804 |
| 2024-07-09 | 30.970 | 31.300 | 30.520 | 31.000 | 25.413 | 78,128 |
| 2024-07-08 | 31.200 | 31.890 | 30.770 | 30.970 | 25.388 | 122,004 |
| 2024-07-07 | 31.220 | 31.900 | 31.000 | 31.200 | 25.577 | 99,759 |
| 2024-07-04 | 31.530 | 31.530 | 31.070 | 31.220 | 25.593 | 27,003 |
| 2024-07-03 | 31.540 | 31.800 | 31.350 | 31.530 | 25.848 | 23,163 |
| 2024-07-02 | 31.930 | 32.100 | 31.360 | 31.540 | 25.856 | 44,953 |
| 2024-07-01 | 31.340 | 32.100 | 31.010 | 31.930 | 26.175 | 45,008 |
| 2024-06-27 | 30.630 | 31.800 | 30.600 | 31.340 | 25.692 | 167,985 |
| 2024-06-26 | 30.500 | 30.900 | 30.070 | 30.630 | 25.110 | 23,868 |
| 2024-06-25 | 30.190 | 30.500 | 29.700 | 30.500 | 25.003 | 171,435 |
| 2024-06-24 | 30.160 | 30.470 | 30.000 | 30.190 | 24.749 | 72,140 |
| 2024-06-23 | 29.530 | 30.390 | 29.530 | 30.160 | 24.724 | 22,826 |
| 2024-06-13 | 29.530 | 29.930 | 29.500 | 29.530 | 24.208 | 5,902 |
| 2024-06-12 | 29.200 | 29.960 | 29.000 | 29.530 | 24.208 | 32,294 |
| 2024-06-11 | 29.180 | 29.490 | 28.810 | 29.200 | 23.937 | 128,087 |
| 2024-06-10 | 29.120 | 29.290 | 28.880 | 29.180 | 23.921 | 99,488 |
| 2024-06-09 | 29.690 | 30.090 | 23.900 | 29.120 | 23.872 | 166,135 |
| 2024-06-06 | 30.020 | 31.210 | 29.500 | 29.690 | 24.339 | 51,489 |
| 2024-06-05 | 31.000 | 31.010 | 29.770 | 30.020 | 24.610 | 74,073 |
| 2024-06-04 | 31.310 | 31.650 | 30.920 | 31.000 | 25.413 | 53,972 |
| 2024-06-03 | 31.300 | 31.780 | 31.220 | 31.310 | 25.667 | 26,160 |
| 2024-06-02 | 30.810 | 32.000 | 30.810 | 31.300 | 25.659 | 53,950 |
| 2024-05-30 | 30.870 | 31.380 | 30.500 | 30.810 | 25.257 | 16,400 |
| 2024-05-29 | 31.400 | 31.410 | 30.710 | 30.870 | 25.307 | 14,638 |
| 2024-05-28 | 30.910 | 31.420 | 30.500 | 31.400 | 25.741 | 30,337 |
| 2024-05-27 | 30.840 | 31.480 | 30.800 | 30.910 | 25.339 | 44,558 |
| 2024-05-26 | 30.850 | 31.100 | 30.610 | 30.840 | 25.282 | 50,970 |
| 2024-05-23 | 30.790 | 31.320 | 30.560 | 30.850 | 25.290 | 23,011 |
| 2024-05-22 | 30.970 | 31.480 | 30.020 | 30.790 | 25.241 | 18,552 |
| 2024-05-21 | 31.580 | 31.580 | 30.900 | 30.970 | 25.388 | 38,555 |
| 2024-05-20 | 32.000 | 32.100 | 31.320 | 31.580 | 25.889 | 88,827 |
| 2024-05-19 | 30.290 | 32.500 | 30.060 | 32.000 | 26.233 | 13,365,898 |
| 2024-05-16 | 30.070 | 30.500 | 30.000 | 30.290 | 24.831 | 1,073,916 |
| 2024-05-15 | 29.980 | 30.460 | 29.810 | 30.070 | 24.651 | 21,671 |
| 2024-05-14 | 29.950 | 30.710 | 29.810 | 29.980 | 24.577 | 43,459 |
| 2024-05-13 | 30.380 | 30.500 | 29.700 | 29.950 | 24.552 | 28,035 |
| 2024-05-12 | 30.170 | 31.300 | 30.100 | 30.380 | 24.905 | 67,703 |
| 2024-05-09 | 28.890 | 31.850 | 28.890 | 30.170 | 24.733 | 136,097 |
| 2024-05-08 | 28.760 | 29.600 | 28.760 | 28.890 | 23.683 | 42,062 |
| 2024-05-07 | 29.610 | 29.890 | 28.150 | 28.760 | 23.577 | 48,878 |
| 2024-05-02 | 29.250 | 29.750 | 29.250 | 29.610 | 24.274 | 17,941 |
| 2024-05-01 | 29.120 | 29.590 | 29.120 | 29.590 | 24.257 | 86,677 |
| 2024-04-30 | 29.510 | 30.250 | 29.050 | 29.120 | 23.872 | 69,221 |
| 2024-04-29 | 29.050 | 29.690 | 28.250 | 29.510 | 24.192 | 72,589 |
| 2024-04-28 | 29.560 | 29.570 | 29.000 | 29.050 | 23.815 | 40,448 |
| 2024-04-24 | 31.030 | 31.390 | 29.300 | 29.560 | 24.233 | 101,099 |
| 2024-04-23 | 32.290 | 32.870 | 30.550 | 31.030 | 25.438 | 78,514 |
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.