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
2024-04-22	32.630	33.500	32.180	32.290	26.471	29,086
2024-04-21	31.800	33.000	31.800	32.630	26.749	49,585
2024-04-18	33.450	33.860	31.000	31.800	26.069	118,745
2024-04-17	33.070	34.100	32.550	33.450	27.422	143,792
2024-04-16	30.110	33.110	30.110	33.070	27.110	331,681
2024-04-15	29.810	30.200	29.600	30.110	24.683	89,958
2024-04-08	29.940	30.000	29.710	29.810	24.438	35,447
2024-04-07	29.840	30.200	29.670	29.940	24.544	75,111
2024-04-04	29.730	29.970	29.610	29.840	24.462	26,536
2024-04-03	29.860	30.000	29.510	29.730	24.372	25,259
2024-04-02	29.240	30.000	29.240	29.860	24.479	45,442
2024-04-01	29.160	29.590	28.660	29.240	23.970	50,640
2024-03-31	30.290	30.290	29.100	29.160	23.905	87,537
2024-03-28	30.750	30.880	29.570	30.290	24.831	47,527
2024-03-27	31.750	31.760	30.520	30.750	25.208	67,537
2024-03-26	34.400	34.400	30.510	31.750	26.028	167,434
2024-03-25	33.920	34.450	33.700	34.400	26.681	162,065
2024-03-24	32.730	34.500	32.730	33.920	26.309	127,144
2024-03-21	32.000	32.960	32.000	32.730	25.386	39,455
2024-03-20	32.300	33.000	31.900	32.000	24.820	137,352
2024-03-19	33.510	33.510	31.200	32.300	25.052	137,881
2024-03-18	35.020	35.250	33.500	33.510	25.991	157,021
2024-03-17	34.670	35.890	34.670	35.020	27.162	58,533
2024-03-14	34.520	35.990	34.500	34.670	26.891	59,745
2024-03-13	36.510	36.900	34.500	34.520	26.774	127,515
2024-03-12	37.240	38.150	36.330	36.510	28.318	219,872
2024-03-11	37.520	38.490	37.040	37.240	28.884	95,116
2024-03-10	38.590	38.930	37.020	37.520	29.101	270,130
2024-03-07	37.340	39.000	37.340	38.590	29.931	139,372
2024-03-06	34.550	39.500	34.550	37.340	28.962	302,761
2024-03-05	34.940	35.320	34.500	34.520	26.774	53,949
2024-03-04	34.710	35.350	34.010	34.940	27.100	63,640
2024-03-03	35.310	35.310	34.500	34.710	26.922	35,754
2024-02-29	35.640	35.900	35.020	35.310	27.387	65,584
2024-02-28	35.600	36.250	35.500	35.640	27.643	26,375
2024-02-27	36.330	36.690	35.500	35.600	27.612	44,474
2024-02-26	35.990	36.650	35.570	36.330	28.178	35,433
2024-02-25	37.190	37.190	33.500	35.990	27.915	116,007
2024-02-22	37.300	37.400	37.170	37.190	28.845	32,070
2024-02-21	37.220	37.370	37.100	37.300	28.931	58,335
2024-02-20	37.140	37.260	37.080	37.220	28.869	41,717
2024-02-19	37.050	37.270	37.050	37.140	28.806	50,449
2024-02-18	36.940	37.200	36.800	37.050	28.737	46,636
2024-02-15	37.000	37.400	36.510	36.940	28.651	42,091
2024-02-14	36.940	37.400	36.880	37.000	28.698	35,510
2024-02-13	36.870	37.490	36.870	36.940	28.651	59,432
2024-02-12	37.000	37.200	36.200	36.870	28.597	67,460
2024-02-11	37.250	37.800	37.000	37.000	28.698	43,188
2024-02-08	37.360	37.770	37.170	37.250	28.892	44,672
2024-02-07	37.220	37.500	37.100	37.360	28.977	27,429
2024-02-06	37.080	37.700	37.080	37.220	28.869	87,987
2024-02-05	37.150	37.890	36.700	37.080	28.760	22,033
2024-02-04	38.100	38.500	36.000	37.150	28.814	89,935
2024-02-01	38.100	38.820	35.000	38.100	29.551	117,470
2024-01-31	39.120	40.900	35.500	38.100	29.551	180,227
2024-01-30	37.950	39.200	37.800	39.120	30.342	111,199
2024-01-29	37.330	37.950	37.180	37.950	29.435	101,030
2024-01-28	36.660	37.990	36.110	37.330	28.954	120,930
2024-01-24	36.430	36.680	36.010	36.660	28.434	70,198
2024-01-23	36.550	36.700	36.330	36.430	28.256	86,887

← NewerPage 11 of 21 · 1,215 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.