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
2022-08-07	12.970	13.000	12.890	12.970	9.359	46,999
2022-08-04	12.670	13.120	12.650	12.970	9.359	82,558
2022-08-03	12.620	12.700	12.530	12.670	9.142	36,483
2022-08-02	12.430	12.700	12.410	12.620	9.106	79,154
2022-08-01	12.470	12.500	12.410	12.430	8.969	40,631
2022-07-31	12.470	12.490	12.420	12.470	8.998	10,730
2022-07-28	12.470	12.500	12.400	12.470	8.998	16,761
2022-07-27	12.470	12.500	12.370	12.470	8.998	18,713
2022-07-26	12.350	12.510	12.350	12.470	8.998	70,205
2022-07-25	12.330	12.490	12.330	12.350	8.911	41,821
2022-07-24	12.330	12.420	12.330	12.330	8.897	10,250
2022-07-21	12.300	12.400	12.300	12.330	8.897	62,417
2022-07-20	12.250	12.440	12.250	12.300	8.875	29,983
2022-07-19	12.250	12.340	12.200	12.250	8.839	11,318
2022-07-18	12.250	12.350	12.180	12.250	8.839	33,964
2022-07-17	12.120	12.350	12.060	12.250	8.839	28,333
2022-07-07	12.240	12.240	12.060	12.120	8.745	38,210
2022-07-06	12.310	12.310	12.060	12.240	8.832	50,137
2022-07-05	12.310	12.480	12.280	12.310	8.882	20,702
2022-07-04	12.390	12.490	12.270	12.310	8.882	43,852
2022-07-03	12.450	12.590	12.370	12.390	8.940	54,402
2022-06-29	12.430	12.570	12.400	12.450	8.983	34,642
2022-06-28	12.410	12.620	12.400	12.430	8.969	67,772
2022-06-27	12.480	12.500	12.410	12.410	8.954	30,719
2022-06-26	12.590	12.590	12.460	12.480	9.005	171,095
2022-06-23	12.580	12.900	12.550	12.590	9.084	36,203
2022-06-22	12.580	12.640	12.560	12.580	9.077	22,867
2022-06-21	12.590	12.650	12.560	12.580	9.077	43,243
2022-06-20	12.620	12.700	12.550	12.590	9.084	35,059
2022-06-19	12.940	12.980	12.600	12.620	9.106	121,136
2022-06-16	12.900	13.090	12.860	12.940	9.337	27,910
2022-06-15	12.900	12.910	12.850	12.900	9.308	22,209
2022-06-14	13.140	13.140	12.850	12.900	9.308	47,357
2022-06-13	13.140	13.140	12.840	13.140	9.481	16,335
2022-06-12	12.950	13.170	12.870	13.140	9.481	42,689
2022-06-09	12.950	13.130	12.790	12.950	9.344	19,600
2022-06-08	12.670	13.150	12.670	12.950	9.344	121,375
2022-06-07	12.650	12.750	12.600	12.670	9.142	28,449
2022-06-06	12.650	12.700	12.590	12.650	9.128	11,950
2022-06-05	12.600	12.710	12.550	12.650	9.128	27,700
2022-06-02	12.640	12.640	12.600	12.600	9.092	50,855
2022-06-01	12.630	12.940	12.590	12.640	9.120	60,919
2022-05-31	12.650	12.800	12.590	12.630	9.113	29,873
2022-05-30	12.590	12.840	12.580	12.650	9.128	33,999
2022-05-29	12.820	13.390	12.550	12.590	9.084	46,159
2022-05-26	12.840	13.140	12.760	12.820	9.250	36,290
2022-05-25	13.110	13.260	12.800	12.840	9.265	54,909
2022-05-24	13.120	13.390	13.100	13.110	9.460	63,026
2022-05-23	13.460	13.600	13.100	13.120	9.467	30,578
2022-05-22	13.600	13.750	13.050	13.460	9.712	66,686
2022-05-19	13.580	13.720	13.490	13.600	9.813	71,506
2022-05-18	13.560	13.730	13.520	13.580	9.799	39,740
2022-05-17	13.660	13.750	13.530	13.560	9.784	51,770
2022-05-16	13.780	13.780	13.510	13.660	9.856	60,963
2022-05-15	13.780	13.780	13.590	13.780	9.943	21,219
2022-05-12	13.820	13.870	13.540	13.780	9.943	52,572
2022-05-11	13.740	13.960	13.610	13.820	9.972	33,074
2022-05-10	14.030	14.150	13.650	13.740	9.914	75,519
2022-05-09	14.010	14.700	14.000	14.030	10.123	222,019
2022-05-08	12.910	14.700	12.910	14.010	10.109	390,641

← NewerPage 18 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.