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
2023-01-25	26.370	26.700	26.320	26.600	19.193	100,428
2023-01-24	26.370	26.600	26.250	26.370	19.027	35,408
2023-01-23	26.100	26.770	25.910	26.370	19.027	43,118
2023-01-22	26.700	26.820	25.020	26.100	18.832	121,536
2023-01-19	26.710	26.860	26.530	26.700	19.265	62,425
2023-01-18	26.760	26.880	26.700	26.710	19.273	44,470
2023-01-17	26.910	26.970	26.700	26.760	19.309	40,201
2023-01-16	26.970	27.000	26.710	26.910	19.417	66,946
2023-01-15	26.930	27.090	26.700	26.970	19.460	48,041
2023-01-12	26.960	27.300	26.700	26.930	19.431	120,597
2023-01-11	26.160	27.240	25.800	26.960	19.453	283,935
2023-01-10	26.750	26.940	25.900	26.160	18.876	133,728
2023-01-09	27.020	27.300	26.510	26.750	19.302	102,606
2023-01-05	26.880	27.430	26.400	27.020	19.496	167,066
2023-01-04	26.530	27.400	22.100	26.880	19.395	324,437
2023-01-03	25.980	26.600	25.810	26.530	19.143	64,584
2023-01-02	25.500	26.100	25.500	25.980	18.746	67,306
2022-12-29	25.110	25.520	25.100	25.500	18.400	125,799
2022-12-28	24.120	25.500	24.000	25.110	18.118	152,032
2022-12-27	23.430	24.400	23.400	24.120	17.404	140,130
2022-12-26	23.440	23.700	23.330	23.430	16.906	66,314
2022-12-25	23.680	23.880	23.160	23.440	16.913	52,376
2022-12-22	23.000	24.840	23.000	23.680	17.086	141,254
2022-12-21	24.060	24.060	22.270	23.000	16.596	219,566
2022-12-20	24.910	24.980	24.000	24.060	17.361	236,760
2022-12-19	25.920	26.180	24.300	24.910	17.974	156,473
2022-12-18	27.240	27.250	21.950	25.920	18.703	376,472
2022-12-15	27.350	27.830	26.710	27.240	19.655	240,470
2022-12-14	26.200	27.890	26.200	27.350	19.734	168,052
2022-12-13	23.460	26.860	23.460	26.200	18.905	236,784
2022-12-12	23.200	23.630	23.010	23.460	16.928	106,396
2022-12-11	22.880	23.250	22.880	23.200	16.740	191,768
2022-12-08	22.800	23.250	22.620	22.880	16.509	176,988
2022-12-07	22.070	23.230	22.070	22.800	16.451	146,812
2022-12-06	22.410	22.600	21.610	22.070	15.925	121,569
2022-12-05	21.760	22.500	21.760	22.410	16.170	241,622
2022-12-04	19.520	21.940	19.520	21.760	15.701	352,734
2022-12-01	18.360	19.600	18.360	19.520	14.085	139,605
2022-11-30	18.200	18.650	18.150	18.360	13.248	141,800
2022-11-29	17.710	18.390	17.710	18.200	13.132	221,283
2022-11-28	17.470	17.800	17.420	17.710	12.779	78,047
2022-11-27	17.420	17.550	17.420	17.470	12.606	63,044
2022-11-24	17.470	17.540	17.350	17.420	12.569	36,985
2022-11-23	17.290	17.580	17.200	17.470	12.606	107,865
2022-11-22	17.400	17.450	17.270	17.290	12.476	80,314
2022-11-21	17.370	17.460	17.210	17.400	12.555	33,233
2022-11-20	16.970	17.480	16.970	17.370	12.533	64,182
2022-11-17	16.730	17.040	16.730	16.970	12.245	150,119
2022-11-16	16.230	16.980	16.200	16.730	12.072	138,738
2022-11-15	16.000	16.370	15.870	16.230	11.711	65,413
2022-11-14	16.020	16.090	15.750	16.000	11.545	25,293
2022-11-13	15.400	16.070	15.400	16.020	11.559	85,979
2022-11-10	15.240	15.480	15.130	15.400	11.112	50,382
2022-11-09	15.310	15.320	15.110	15.240	10.996	66,013
2022-11-08	15.240	15.380	15.230	15.310	11.047	28,543
2022-11-07	15.290	15.380	15.180	15.240	10.996	37,620
2022-11-06	15.230	15.450	15.150	15.290	11.033	34,736
2022-11-03	15.170	15.260	15.110	15.230	10.989	52,760
2022-11-02	15.270	15.330	15.120	15.170	10.946	32,357
2022-11-01	15.150	15.450	15.030	15.270	11.018	99,483

← NewerPage 16 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.