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
2023-08-02	25.610	25.780	25.460	25.520	19.794	20,154
2023-08-01	25.650	25.730	25.500	25.610	19.864	40,493
2023-07-31	25.500	25.700	25.500	25.650	19.895	18,951
2023-07-30	25.470	25.630	25.460	25.500	19.778	67,362
2023-07-27	25.470	25.600	25.400	25.470	19.755	4,488
2023-07-26	25.520	25.630	25.410	25.470	19.755	13,489
2023-07-25	25.690	25.830	25.440	25.520	19.794	51,558
2023-07-24	25.690	25.900	25.550	25.690	19.926	11,318
2023-07-19	25.590	25.800	25.580	25.690	19.926	16,405
2023-07-18	25.630	25.790	25.550	25.590	19.848	16,702
2023-07-17	25.730	25.810	25.550	25.630	19.879	37,464
2023-07-16	25.730	25.930	25.650	25.730	19.957	9,393
2023-07-13	25.730	25.830	25.610	25.730	19.957	11,499
2023-07-12	25.730	25.900	25.640	25.730	19.957	8,782
2023-07-11	25.730	26.000	25.600	25.730	19.957	11,482
2023-07-10	25.860	25.880	25.070	25.730	19.957	16,450
2023-07-09	26.110	26.450	25.570	25.860	20.058	17,568
2023-07-06	26.310	26.350	26.010	26.110	20.251	22,578
2023-07-05	26.190	26.500	26.190	26.310	20.407	15,753
2023-07-04	26.190	26.870	26.190	26.190	20.314	7,350
2023-06-26	26.380	26.500	26.000	26.190	20.314	50,127
2023-06-25	26.430	26.700	26.270	26.380	20.461	13,658
2023-06-22	26.730	26.880	26.400	26.430	20.500	950,841
2023-06-21	26.710	26.870	26.660	26.730	20.732	36,795
2023-06-20	26.820	26.950	26.700	26.710	20.717	31,180
2023-06-19	26.820	27.000	26.800	26.820	20.802	33,349
2023-06-18	26.920	26.990	26.800	26.820	20.802	41,373
2023-06-15	27.000	27.010	26.900	26.920	20.880	24,133
2023-06-14	27.010	27.190	26.970	27.000	20.942	88,930
2023-06-13	27.000	27.130	26.950	27.010	20.949	144,056
2023-06-12	27.000	27.150	26.950	27.000	20.942	33,817
2023-06-11	27.000	27.050	26.900	27.000	20.942	92,326
2023-06-08	27.000	27.090	26.930	27.000	20.942	112,927
2023-06-07	26.980	27.150	26.930	27.000	20.942	70,940
2023-06-06	27.000	27.200	26.920	26.980	20.926	16,385
2023-06-05	27.070	27.190	26.990	27.000	20.942	79,576
2023-06-04	27.010	27.240	26.930	27.070	20.996	17,751
2023-06-01	27.120	27.270	26.970	27.010	20.949	104,478
2023-05-31	27.320	27.320	27.100	27.120	21.035	61,995
2023-05-30	26.980	27.350	26.980	27.320	21.190	38,000
2023-05-29	26.910	27.350	26.810	26.980	20.926	31,404
2023-05-28	26.920	27.250	26.820	26.910	20.872	26,658
2023-05-25	26.870	27.070	26.870	26.920	20.880	33,179
2023-05-24	26.870	27.000	26.800	26.870	20.841	29,720
2023-05-23	27.040	27.200	26.790	26.870	20.841	32,822
2023-05-22	27.130	27.450	26.900	27.040	20.973	55,966
2023-05-21	26.800	27.300	26.700	27.130	21.043	23,131
2023-05-18	26.930	27.000	26.700	26.800	20.787	21,089
2023-05-17	27.140	27.270	26.880	26.930	20.887	35,262
2023-05-16	27.490	27.700	26.800	27.140	21.050	59,033
2023-05-15	27.800	28.090	27.410	27.490	21.322	64,443
2023-05-14	28.000	28.240	27.400	27.800	21.562	49,224
2023-05-11	27.780	28.380	27.730	28.000	21.717	48,119
2023-05-10	28.170	28.370	27.700	27.780	21.547	47,972
2023-05-09	27.920	28.490	27.850	28.170	21.849	78,543
2023-05-08	27.500	28.460	27.500	27.920	21.655	50,173
2023-05-07	27.480	27.600	27.250	27.500	21.330	132,350
2023-05-03	27.170	27.500	27.170	27.480	21.314	72,602
2023-05-02	27.720	27.720	27.020	27.170	21.074	107,684
2023-05-01	28.630	28.870	27.590	27.720	21.500	148,290

← NewerPage 14 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.