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
2022-10-31	15.420	15.700	15.000	15.150	10.932	130,131
2022-10-30	15.100	15.940	15.100	15.420	11.126	159,737
2022-10-27	14.500	15.500	14.500	15.100	10.896	206,778
2022-10-26	14.500	14.800	14.500	14.500	10.463	20,498
2022-10-25	14.500	14.650	14.500	14.500	10.463	13,485
2022-10-24	14.490	14.900	14.490	14.500	10.463	32,335
2022-10-23	14.490	14.750	14.470	14.490	10.455	26,726
2022-10-20	14.450	14.490	14.410	14.490	10.455	24,691
2022-10-19	14.450	14.490	14.330	14.450	10.426	19,319
2022-10-18	14.250	14.550	14.180	14.450	10.426	55,521
2022-10-17	14.320	14.320	14.220	14.250	10.282	39,633
2022-10-16	14.280	14.400	14.200	14.320	10.333	32,209
2022-10-13	14.160	14.440	14.100	14.280	10.304	57,110
2022-10-12	14.380	14.380	14.100	14.160	10.217	53,500
2022-10-11	14.380	14.400	14.170	14.380	10.376	18,271
2022-10-10	14.090	14.400	14.090	14.380	10.376	147,102
2022-10-09	13.900	14.110	13.900	14.090	10.167	98,787
2022-10-05	13.880	13.990	13.790	13.900	10.030	44,604
2022-10-04	13.740	13.900	13.740	13.880	10.015	27,944
2022-10-03	13.740	13.850	13.730	13.740	9.914	16,890
2022-10-02	13.800	14.000	13.720	13.740	9.914	27,121
2022-09-29	13.750	13.800	13.730	13.800	9.957	49,911
2022-09-28	13.740	13.810	13.730	13.750	9.921	42,261
2022-09-27	13.800	13.860	13.730	13.740	9.914	86,849
2022-09-26	13.800	13.820	13.770	13.800	9.957	53,493
2022-09-25	13.820	13.950	13.760	13.800	9.957	22,361
2022-09-22	13.870	13.870	13.760	13.820	9.972	57,438
2022-09-21	13.900	13.900	13.820	13.870	10.008	33,456
2022-09-20	13.900	13.990	13.820	13.900	10.030	15,900
2022-09-19	13.880	13.920	13.600	13.900	10.030	66,364
2022-09-18	14.070	14.070	13.820	13.880	10.015	50,080
2022-09-15	14.080	14.190	14.010	14.070	10.152	44,993
2022-09-14	14.220	14.220	14.040	14.080	10.159	33,997
2022-09-13	14.170	14.300	14.100	14.220	10.261	55,980
2022-09-12	14.010	14.200	14.010	14.170	10.224	31,788
2022-09-11	14.060	14.200	14.000	14.010	10.109	50,081
2022-09-08	14.220	14.300	13.800	14.060	10.145	56,540
2022-09-07	14.090	14.400	14.090	14.220	10.261	51,535
2022-09-06	13.880	14.340	13.880	14.090	10.167	145,922
2022-09-05	13.900	13.980	13.780	13.880	10.015	32,220
2022-09-04	13.820	14.000	13.750	13.900	10.030	69,808
2022-09-01	13.820	13.900	13.740	13.820	9.972	30,001
2022-08-31	13.860	13.880	13.800	13.820	9.972	34,777
2022-08-30	14.000	14.000	13.770	13.860	10.001	24,088
2022-08-29	13.980	14.100	13.900	14.000	10.102	89,682
2022-08-28	13.930	14.050	13.800	13.980	10.087	95,740
2022-08-25	13.840	13.950	13.800	13.930	10.051	27,080
2022-08-24	13.840	13.930	13.730	13.840	9.986	19,034
2022-08-23	13.880	13.970	13.770	13.840	9.986	84,847
2022-08-22	14.040	14.130	13.870	13.880	10.015	71,809
2022-08-21	13.730	14.100	13.650	14.040	10.131	54,717
2022-08-18	13.510	13.990	13.390	13.730	9.907	23,559
2022-08-17	13.400	13.520	13.230	13.510	9.748	51,727
2022-08-16	13.100	13.450	13.040	13.400	9.669	118,384
2022-08-15	13.110	13.150	13.040	13.100	9.452	31,546
2022-08-14	12.940	13.140	12.940	13.110	9.460	96,439
2022-08-11	12.940	13.050	12.930	12.940	9.337	79,348
2022-08-10	12.920	13.050	12.890	12.940	9.337	35,188
2022-08-09	12.960	13.060	12.900	12.920	9.323	69,541
2022-08-08	12.970	13.100	12.910	12.960	9.351	115,430

← NewerPage 17 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.