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
2023-10-26	29.060	29.500	28.310	28.400	22.028	497,298
2023-10-25	28.390	29.470	28.390	29.060	22.539	290,653
2023-10-24	28.380	28.800	28.300	28.390	22.020	200,643
2023-10-23	28.190	28.600	28.020	28.380	22.012	65,813
2023-10-22	28.070	28.300	28.000	28.190	21.865	50,850
2023-10-19	28.220	28.400	27.900	28.070	21.772	36,683
2023-10-18	28.500	28.850	28.000	28.220	21.888	96,279
2023-10-17	27.980	29.400	27.810	28.500	22.105	182,038
2023-10-16	27.700	28.000	27.510	27.980	21.702	72,997
2023-10-15	27.400	28.180	27.400	27.700	21.485	41,392
2023-10-12	27.430	27.660	27.300	27.400	21.252	45,451
2023-10-11	27.560	27.780	27.340	27.430	21.275	17,388
2023-10-10	27.410	27.850	27.340	27.560	21.376	13,206
2023-10-09	27.160	27.750	27.160	27.410	21.260	37,897
2023-10-08	28.050	28.050	27.000	27.160	21.066	37,499
2023-10-04	27.730	28.260	27.500	28.050	21.756	80,929
2023-10-03	27.740	27.970	27.620	27.730	21.508	21,577
2023-10-02	27.650	27.990	27.600	27.740	21.516	54,469
2023-10-01	27.920	28.000	27.350	27.650	21.446	71,222
2023-09-27	27.310	28.490	27.310	27.920	21.655	131,987
2023-09-26	27.330	27.480	27.310	27.310	21.182	43,014
2023-09-25	27.310	27.720	27.280	27.330	21.198	20,455
2023-09-24	27.490	27.750	27.100	27.310	21.182	53,560
2023-09-21	27.300	27.700	27.090	27.490	21.322	101,406
2023-09-20	27.350	27.600	27.300	27.300	21.174	41,469
2023-09-19	27.370	27.500	27.300	27.350	21.213	26,152
2023-09-18	27.500	27.500	27.260	27.370	21.229	15,447
2023-09-17	27.060	27.500	27.060	27.500	21.330	51,262
2023-09-14	27.220	27.250	27.040	27.060	20.988	50,391
2023-09-13	27.220	27.340	27.020	27.220	21.112	9,451
2023-09-12	27.280	27.390	27.100	27.220	21.112	17,857
2023-09-11	27.210	27.500	26.850	27.280	21.159	41,380
2023-09-10	26.520	27.250	26.520	27.210	21.105	79,772
2023-09-07	26.230	26.600	26.230	26.520	20.569	60,410
2023-09-06	26.290	26.340	26.200	26.230	20.345	19,284
2023-09-05	26.390	26.500	26.250	26.290	20.391	23,975
2023-09-04	26.390	26.550	26.200	26.390	20.469	10,040
2023-09-03	26.400	26.600	26.210	26.390	20.469	12,566
2023-08-31	26.270	26.600	26.000	26.400	20.476	26,136
2023-08-30	26.400	26.600	26.120	26.270	20.375	20,926
2023-08-29	26.230	26.920	26.170	26.400	20.476	45,247
2023-08-28	26.160	26.260	26.080	26.230	20.345	30,188
2023-08-27	25.890	26.250	25.890	26.160	20.290	13,727
2023-08-24	25.740	26.150	25.420	25.890	20.081	69,638
2023-08-23	25.800	25.850	25.600	25.740	19.964	19,151
2023-08-22	25.750	25.900	25.670	25.800	20.011	12,062
2023-08-21	25.750	25.970	25.620	25.750	19.972	9,067
2023-08-20	25.520	25.980	25.410	25.750	19.972	40,098
2023-08-17	25.620	25.770	25.480	25.520	19.794	25,426
2023-08-16	25.690	25.770	25.550	25.620	19.871	54,173
2023-08-15	25.680	25.700	25.590	25.690	19.926	25,245
2023-08-14	25.590	25.750	25.550	25.680	19.918	40,424
2023-08-13	25.570	25.650	25.500	25.590	19.848	52,375
2023-08-10	25.510	25.650	25.350	25.570	19.833	20,404
2023-08-09	25.290	25.550	25.290	25.510	19.786	40,136
2023-08-08	25.580	25.800	25.100	25.290	19.615	73,402
2023-08-07	25.340	25.880	25.340	25.580	19.840	134,234
2023-08-06	25.480	25.850	25.260	25.340	19.654	75,642
2023-08-03	25.520	25.560	25.260	25.480	19.763	32,261
2023-08-02	25.610	25.780	25.460	25.520	19.794	20,154

← NewerPage 13 of 21 · 1,212 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.