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
2022-04-28	12.820	12.970	12.720	12.910	9.315	152,559
2022-04-27	12.340	12.890	12.340	12.820	9.250	73,952
2022-04-26	12.300	12.690	12.300	12.340	8.904	102,835
2022-04-21	12.300	12.420	12.220	12.300	8.875	22,367
2022-04-20	12.310	12.350	12.250	12.300	8.875	59,209
2022-04-19	12.220	12.440	12.220	12.310	8.882	54,869
2022-04-18	12.250	12.350	12.150	12.220	8.817	47,966
2022-04-17	12.310	12.500	12.100	12.250	8.839	30,943
2022-04-14	12.180	12.700	12.100	12.310	8.882	91,552
2022-04-13	12.430	12.900	12.110	12.180	8.789	168,649
2022-04-12	12.540	12.880	12.270	12.430	8.969	117,110
2022-04-11	12.940	13.100	12.500	12.540	9.048	136,052
2022-04-10	12.940	13.180	12.880	12.940	9.337	48,459
2022-04-07	12.860	12.980	12.810	12.940	9.337	30,082
2022-04-06	12.990	13.080	12.830	12.860	9.279	177,193
2022-04-05	12.690	13.060	12.670	12.990	9.373	67,039
2022-04-04	12.490	12.750	12.490	12.690	9.157	26,705
2022-04-03	12.490	12.750	12.490	12.490	9.012	16,849
2022-03-31	12.740	12.780	11.860	12.490	9.012	76,717
2022-03-30	12.900	12.990	12.700	12.740	9.193	28,231
2022-03-29	14.020	14.020	12.650	12.900	9.308	98,906
2022-03-28	14.030	14.300	13.950	14.020	9.209	76,777
2022-03-27	14.170	14.380	13.900	14.030	9.216	104,493
2022-03-24	14.280	14.400	14.030	14.170	9.308	74,954
2022-03-23	14.360	14.680	14.150	14.280	9.380	59,281
2022-03-22	13.990	14.700	13.780	14.360	9.433	55,563
2022-03-21	13.270	14.020	13.270	13.990	9.189	127,976
2022-03-20	13.280	13.400	13.200	13.270	8.717	48,062
2022-03-17	13.280	13.360	13.200	13.280	8.723	18,646
2022-03-16	13.250	13.300	13.030	13.280	8.723	78,273
2022-03-15	13.250	13.330	13.010	13.250	8.703	13,923
2022-03-14	13.330	13.430	13.230	13.250	8.703	78,736
2022-03-13	12.910	13.390	12.660	13.330	8.756	80,171
2022-03-10	12.900	12.930	12.720	12.910	8.480	96,613
2022-03-09	13.000	13.050	12.830	12.900	8.474	292,951
2022-03-08	12.990	13.040	12.920	13.000	8.539	163,114
2022-03-07	13.010	13.010	12.910	12.990	8.533	46,620
2022-03-06	12.880	13.090	12.710	13.010	8.546	43,776
2022-03-03	12.700	12.890	12.700	12.880	8.460	89,308
2022-03-02	12.700	12.820	12.700	12.700	8.342	22,877
2022-03-01	12.760	12.820	12.700	12.700	8.342	93,496
2022-02-28	12.620	12.760	12.560	12.760	8.382	67,209
2022-02-27	12.640	12.640	12.010	12.620	8.290	25,343
2022-02-24	12.790	12.790	12.500	12.640	8.303	131,205
2022-02-23	12.700	12.800	12.700	12.790	8.401	26,807
2022-02-22	12.740	12.790	12.660	12.700	8.342	86,871
2022-02-21	12.740	12.850	12.740	12.740	8.368	15,246
2022-02-20	12.790	12.850	12.710	12.740	8.368	58,594
2022-02-17	12.710	12.820	12.710	12.790	8.401	75,796
2022-02-16	12.710	12.800	12.660	12.710	8.349	20,676
2022-02-15	12.600	12.780	12.520	12.710	8.349	26,440
2022-02-14	12.780	12.780	12.600	12.600	8.276	75,465
2022-02-13	12.920	12.960	12.730	12.780	8.395	57,468
2022-02-10	12.900	12.960	12.830	12.920	8.487	59,705
2022-02-09	12.800	12.960	12.800	12.900	8.474	29,070
2022-02-08	12.800	12.900	12.740	12.800	8.408	31,670
2022-02-07	12.800	12.820	12.600	12.800	8.408	19,344
2022-02-06	12.800	12.930	12.550	12.800	8.408	15,985
2022-02-03	12.840	12.900	12.800	12.800	8.408	47,216
2022-02-02	12.670	12.860	12.650	12.840	8.434	24,162

← NewerPage 19 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.