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
2026-07-21	37.280	37.890	37.120	37.650	37.650	81,252
2026-07-20	37.250	37.540	37.030	37.280	37.280	25,767
2026-07-19	37.460	37.570	36.970	37.250	37.250	92,424
2026-07-16	36.990	37.580	36.910	37.460	37.460	124,272
2026-07-15	36.960	37.320	36.750	36.990	36.990	63,159
2026-07-14	37.040	37.600	36.950	36.960	36.960	143,758
2026-07-13	37.160	37.200	36.950	37.040	37.040	32,497
2026-07-12	37.010	37.200	36.760	37.160	37.160	64,792
2026-07-09	36.380	37.070	36.110	37.010	37.010	143,909
2026-07-08	36.170	36.650	36.100	36.380	36.380	59,071
2026-07-07	36.600	36.650	36.110	36.170	36.170	43,657
2026-07-06	36.630	36.930	36.330	36.600	36.600	34,098
2026-07-05	36.980	37.000	36.180	36.630	36.630	48,420
2026-07-01	36.950	37.080	36.120	36.980	36.980	105,576
2026-06-30	35.910	37.440	35.600	36.950	36.950	222,105
2026-06-29	35.100	35.930	35.060	35.910	35.910	46,901
2026-06-28	36.150	36.790	35.070	35.100	35.100	59,576
2026-06-25	36.240	36.740	36.000	36.150	36.150	21,626
2026-06-24	36.500	36.980	36.120	36.240	36.240	47,317
2026-06-23	37.350	37.450	36.110	36.500	36.500	38,446
2026-06-22	37.110	37.480	36.550	37.350	37.350	51,918
2026-06-21	37.510	37.600	36.700	37.110	37.110	53,966
2026-06-17	37.210	37.600	36.600	37.510	37.510	73,747
2026-06-16	37.420	37.420	36.050	37.210	37.210	37,158
2026-06-15	36.460	37.700	36.020	37.420	37.420	86,703
2026-06-14	35.210	36.900	35.210	36.460	36.460	70,849
2026-06-11	35.950	36.250	35.010	35.210	35.210	107,987
2026-06-10	36.780	37.000	35.800	35.950	35.950	47,121
2026-06-09	37.300	37.670	36.610	36.780	36.780	73,552
2026-06-08	37.480	37.640	37.040	37.300	37.300	46,839
2026-06-07	37.960	37.960	37.310	37.480	37.480	38,206
2026-06-04	38.190	38.200	37.510	37.960	37.960	41,459
2026-06-03	37.990	38.290	37.710	38.190	38.190	88,932
2026-06-02	38.050	38.250	37.600	37.990	37.990	144,607
2026-06-01	37.320	38.170	37.320	38.050	38.050	188,108
2026-05-25	37.220	37.850	36.590	37.320	37.320	134,524
2026-05-24	37.830	38.300	37.110	37.220	37.220	170,781
2026-05-21	37.400	38.110	37.050	37.830	37.830	148,924
2026-05-20	38.300	38.400	37.000	37.400	37.400	114,591
2026-05-19	37.100	38.400	37.040	38.300	38.300	168,226
2026-05-18	37.890	38.130	37.100	37.100	37.100	254,576
2026-05-17	36.480	38.480	36.000	37.890	37.890	476,531
2026-05-14	36.250	36.490	35.000	36.480	36.480	144,593
2026-05-13	34.700	36.250	34.700	36.250	36.250	562,825
2026-05-12	34.110	34.700	34.110	34.700	34.700	228,455
2026-05-11	34.000	34.420	33.940	34.110	34.110	150,565
2026-05-10	33.550	34.180	33.550	34.000	34.000	102,065
2026-05-06	33.730	34.460	33.500	33.550	33.550	268,131
2026-05-05	33.910	33.950	33.460	33.730	33.730	105,447
2026-05-04	33.080	34.500	33.080	33.910	33.910	492,544
2026-05-03	33.330	33.400	33.000	33.080	33.080	188,294
2026-04-30	33.180	33.400	33.000	33.330	33.330	154,653
2026-04-29	33.040	33.200	32.980	33.180	33.180	124,696
2026-04-28	33.170	33.200	32.970	33.040	33.040	73,821
2026-04-27	33.070	33.200	32.850	33.170	33.170	60,398
2026-04-26	33.150	33.280	32.850	33.070	33.070	123,849
2026-04-23	32.940	33.150	30.000	33.150	33.150	133,384
2026-04-22	33.050	33.100	32.850	32.940	32.940	98,769
2026-04-21	33.160	33.160	32.850	33.050	33.050	137,670
2026-04-20	33.060	33.160	32.860	33.160	33.160	108,568

← NewerPage 2 of 5 · 243 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.