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
2023-04-30	29.840	29.950	28.250	28.630	22.206	141,291
2023-04-27	28.450	30.000	28.450	29.840	23.144	213,325
2023-04-26	28.140	28.550	28.140	28.450	22.066	63,782
2023-04-19	28.000	28.450	27.750	28.140	21.826	103,045
2023-04-18	27.000	28.000	27.000	28.000	21.717	254,875
2023-04-13	26.130	27.490	26.100	27.000	20.942	143,993
2023-04-12	25.770	26.220	25.720	26.130	20.267	63,164
2023-04-11	25.260	26.110	25.250	25.770	19.988	63,204
2023-04-10	25.060	25.390	25.060	25.260	19.592	63,321
2023-04-09	25.910	26.300	25.050	25.060	19.437	463,712
2023-04-06	26.580	26.840	25.800	25.910	20.096	124,075
2023-04-05	26.840	26.960	26.500	26.580	20.616	76,543
2023-04-04	28.390	28.390	26.390	26.840	20.818	108,081
2023-04-03	28.520	28.950	28.190	28.390	20.485	188,464
2023-04-02	27.950	28.970	27.950	28.520	20.579	89,643
2023-03-30	27.790	28.500	27.250	27.950	20.167	47,108
2023-03-29	26.900	28.000	26.550	27.790	20.052	106,017
2023-03-28	27.430	27.450	26.800	26.900	19.410	96,224
2023-03-27	26.970	27.490	26.800	27.430	19.792	46,620
2023-03-26	25.730	27.300	25.730	26.970	19.460	56,816
2023-03-23	25.340	25.990	25.310	25.730	18.566	54,842
2023-03-22	25.510	25.790	25.260	25.340	18.284	62,019
2023-03-21	25.050	25.860	25.050	25.510	18.407	49,614
2023-03-20	24.400	25.210	24.400	25.050	18.075	136,517
2023-03-19	24.000	24.890	23.500	24.400	17.606	170,713
2023-03-16	23.740	24.290	22.500	24.000	17.317	60,586
2023-03-15	24.500	25.700	21.000	23.740	17.130	175,601
2023-03-14	25.010	25.010	24.070	24.500	17.678	180,441
2023-03-13	26.000	26.820	24.950	25.010	18.046	78,983
2023-03-12	27.500	27.800	25.900	26.000	18.760	322,833
2023-03-09	27.940	28.300	27.410	27.500	19.843	137,739
2023-03-08	28.460	28.480	27.810	27.940	20.160	70,966
2023-03-07	28.600	29.450	28.230	28.460	20.535	49,707
2023-03-06	28.020	28.650	28.020	28.600	20.636	42,193
2023-03-05	28.000	28.190	27.950	28.020	20.218	41,959
2023-03-02	27.980	28.230	27.910	28.000	20.204	21,225
2023-03-01	28.010	28.500	27.750	27.980	20.189	33,723
2023-02-28	28.050	28.100	27.530	28.010	20.211	32,823
2023-02-27	28.020	28.090	27.840	28.050	20.240	76,403
2023-02-26	28.450	28.500	27.900	28.020	20.218	71,893
2023-02-23	28.210	28.500	27.800	28.450	20.528	40,910
2023-02-22	28.370	28.720	28.150	28.210	20.355	14,783
2023-02-21	28.040	28.550	27.950	28.370	20.470	14,674
2023-02-20	28.540	28.700	28.000	28.040	20.232	43,843
2023-02-19	28.910	29.020	28.400	28.540	20.593	51,160
2023-02-16	29.670	29.900	28.710	28.910	20.860	57,936
2023-02-15	27.050	32.000	27.020	29.670	21.408	239,541
2023-02-14	26.540	27.270	26.250	27.050	19.518	61,786
2023-02-13	26.360	26.600	26.300	26.540	19.150	67,474
2023-02-12	26.520	26.700	26.260	26.360	19.020	20,062
2023-02-09	26.260	26.690	26.260	26.520	19.136	36,458
2023-02-08	26.240	26.690	26.040	26.260	18.948	49,000
2023-02-07	26.020	26.600	26.020	26.240	18.934	21,010
2023-02-06	25.470	26.490	25.470	26.020	18.775	32,129
2023-02-05	26.770	26.810	25.000	25.470	18.378	63,664
2023-02-02	27.240	27.350	26.550	26.770	19.316	38,494
2023-02-01	27.330	27.500	26.610	27.240	19.655	30,070
2023-01-31	27.340	27.700	27.210	27.330	19.720	78,394
2023-01-30	27.760	27.950	27.300	27.340	19.727	66,026
2023-01-29	26.600	27.950	26.600	27.760	20.030	171,386

← NewerPage 15 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.