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
2024-01-23	36.550	36.700	36.330	36.430	28.256	86,887
2024-01-22	36.700	36.830	36.250	36.550	28.349	75,565
2024-01-21	36.340	36.860	35.750	36.700	28.465	3,631,181
2024-01-18	36.700	36.900	35.020	36.340	28.186	133,800
2024-01-17	35.760	36.900	35.760	36.700	28.465	102,796
2024-01-16	35.000	35.840	35.000	35.760	27.736	60,572
2024-01-15	34.610	35.040	34.540	35.000	27.147	53,603
2024-01-14	34.320	34.830	34.200	34.610	26.844	68,779
2024-01-11	34.330	34.490	34.080	34.320	26.619	33,230
2024-01-10	33.720	34.440	33.720	34.330	26.627	84,508
2024-01-09	33.610	33.980	33.550	33.720	26.154	63,634
2024-01-08	33.250	33.890	33.200	33.610	26.069	40,783
2024-01-04	33.510	33.720	33.000	33.250	25.789	46,265
2024-01-03	33.540	34.000	33.200	33.510	25.991	112,205
2024-01-02	32.490	33.920	32.490	33.540	26.014	108,960
2023-12-31	32.020	32.530	31.940	32.490	25.200	63,406
2023-12-28	32.000	32.200	31.900	32.020	24.835	27,781
2023-12-27	31.620	32.100	31.450	32.000	24.820	77,407
2023-12-26	31.750	31.950	31.510	31.620	24.525	73,479
2023-12-25	31.980	31.990	31.300	31.750	24.626	108,883
2023-12-24	32.240	32.490	31.650	31.980	24.804	77,824
2023-12-21	32.280	32.600	32.000	32.240	25.006	67,404
2023-12-20	32.430	32.690	32.000	32.280	25.037	79,595
2023-12-19	32.180	32.790	32.010	32.430	25.153	66,196
2023-12-18	32.050	32.800	32.010	32.180	24.959	84,974
2023-12-17	31.990	32.140	31.800	32.050	24.859	64,120
2023-12-14	31.760	32.240	31.650	31.990	24.812	31,892
2023-12-13	31.450	31.880	31.280	31.760	24.634	35,052
2023-12-12	31.200	31.940	31.140	31.450	24.393	48,624
2023-12-11	31.810	31.820	31.140	31.200	24.199	77,850
2023-12-10	31.600	32.370	31.500	31.810	24.672	108,419
2023-12-07	32.440	32.700	31.000	31.600	24.510	141,390
2023-12-06	32.970	33.000	32.020	32.440	25.161	88,294
2023-12-05	33.010	33.400	32.860	32.970	25.572	51,888
2023-12-04	32.990	33.300	32.800	33.010	25.603	124,777
2023-12-03	33.120	33.330	32.760	32.990	25.588	67,464
2023-11-30	33.480	33.500	33.000	33.120	25.689	83,338
2023-11-29	33.030	33.570	32.700	33.480	25.968	114,075
2023-11-28	32.960	33.770	32.900	33.030	25.619	101,264
2023-11-27	32.270	33.000	32.060	32.960	25.564	118,961
2023-11-26	31.890	32.500	31.620	32.270	25.029	141,658
2023-11-23	30.930	31.930	30.820	31.890	24.734	155,807
2023-11-22	30.700	31.330	30.520	30.930	23.990	87,348
2023-11-21	30.650	30.940	30.520	30.700	23.812	65,390
2023-11-20	30.730	31.490	30.500	30.650	23.773	176,669
2023-11-19	29.070	31.300	29.070	30.730	23.835	341,492
2023-11-16	28.630	29.980	28.630	29.070	22.547	235,848
2023-11-15	28.200	28.750	28.000	28.630	22.206	183,655
2023-11-14	27.650	28.290	27.650	28.200	21.872	99,080
2023-11-13	27.740	27.990	27.500	27.650	21.446	159,112
2023-11-12	27.900	28.220	27.690	27.740	21.516	221,947
2023-11-09	28.000	28.270	27.870	27.900	21.640	1,614,665
2023-11-08	28.000	28.430	27.950	28.000	21.717	736,479
2023-11-07	28.020	28.500	28.000	28.000	21.717	776,665
2023-11-06	28.390	28.840	28.000	28.020	21.733	189,456
2023-11-05	28.220	28.470	28.200	28.390	22.020	87,095
2023-11-02	28.230	28.400	28.160	28.220	21.888	48,035
2023-11-01	28.460	28.700	28.150	28.230	21.896	99,303
2023-10-31	28.490	28.510	28.330	28.460	22.074	115,500
2023-10-30	28.470	28.660	28.400	28.490	22.097	98,411

← NewerPage 12 of 21 · 1,216 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.