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
2022-02-02	12.670	12.860	12.650	12.840	8.434	24,162
2022-02-01	12.670	12.830	12.550	12.670	8.322	38,270
2022-01-31	12.500	12.700	12.500	12.670	8.322	63,504
2022-01-30	12.660	12.700	12.470	12.500	8.211	304,235
2022-01-26	12.630	12.700	12.600	12.660	8.316	31,847
2022-01-25	12.590	12.650	12.500	12.630	8.296	53,234
2022-01-24	12.590	12.600	12.500	12.590	8.270	20,048
2022-01-23	12.610	12.670	12.580	12.590	8.270	70,228
2022-01-20	12.590	12.660	12.590	12.610	8.283	55,110
2022-01-19	12.610	12.650	12.580	12.590	8.270	75,674
2022-01-18	12.650	12.680	12.610	12.610	8.283	32,855
2022-01-17	12.620	12.670	12.590	12.650	8.309	54,505
2022-01-16	12.680	12.720	12.600	12.620	8.290	82,106
2022-01-13	12.650	12.700	12.580	12.680	8.329	87,034
2022-01-12	12.540	12.700	12.540	12.650	8.309	62,294
2022-01-11	12.500	12.630	12.490	12.540	8.237	270,795
2022-01-10	12.310	12.550	12.260	12.500	8.211	124,173
2022-01-09	12.900	12.900	12.160	12.310	8.086	260,176
2022-01-05	14.940	15.050	14.900	15.030	8.227	413,143
2022-01-04	14.860	14.960	14.760	14.940	8.178	220,658
2022-01-03	14.860	14.940	14.720	14.860	8.134	115,543
2022-01-02	14.700	14.930	14.530	14.860	8.134	74,717
2021-12-30	14.510	14.870	14.430	14.700	8.047	143,051
2021-12-29	14.330	14.540	14.330	14.510	7.943	71,350
2021-12-28	14.330	14.430	14.320	14.330	7.844	17,593
2021-12-27	14.350	14.470	14.300	14.330	7.844	68,997
2021-12-26	14.270	14.480	14.270	14.350	7.855	39,070
2021-12-23	14.210	14.390	14.200	14.270	7.811	48,314
2021-12-22	14.030	14.240	14.030	14.210	7.778	71,390
2021-12-21	13.860	14.100	13.860	14.030	7.680	43,289
2021-12-20	13.950	13.980	13.830	13.860	7.587	33,378
2021-12-19	13.880	13.990	13.800	13.950	7.636	60,726
2021-12-16	13.760	13.910	13.760	13.880	7.598	49,613
2021-12-15	13.730	13.870	13.730	13.760	7.532	44,947
2021-12-14	13.860	13.860	13.680	13.730	7.516	25,268
2021-12-13	13.630	13.880	13.620	13.860	7.587	43,803
2021-12-12	13.610	13.750	13.600	13.630	7.461	120,147
2021-12-09	13.620	13.690	13.550	13.610	7.450	39,761
2021-12-08	13.680	13.700	13.470	13.620	7.455	73,361
2021-12-07	13.510	13.840	13.450	13.680	7.488	102,997
2021-12-06	13.320	13.600	13.320	13.510	7.395	57,156
2021-12-05	13.210	13.360	13.210	13.320	7.291	46,556
2021-12-02	13.190	13.250	13.180	13.190	7.220	125,289
2021-12-01	13.210	13.290	13.100	13.190	7.220	56,627
2021-11-30	13.210	13.210	13.100	13.210	7.231	12,820
2021-11-29	13.130	13.330	13.130	13.210	7.231	61,319
2021-11-28	13.100	13.200	13.100	13.130	7.187	169,023
2021-11-25	13.070	13.180	13.070	13.070	7.154	14,182
2021-11-24	13.050	13.180	13.050	13.070	7.154	26,528
2021-11-23	13.040	13.180	13.040	13.050	7.143	86,342
2021-11-22	13.060	13.130	13.030	13.040	7.138	43,248
2021-11-21	13.030	13.160	13.030	13.060	7.149	79,909
2021-11-18	13.030	13.160	13.030	13.030	7.132	14,456
2021-11-17	13.030	13.100	13.010	13.030	7.132	59,399
2021-11-16	13.050	13.190	13.030	13.030	7.132	131,625
2021-11-15	13.100	13.100	13.030	13.050	7.143	58,743
2021-11-14	13.100	13.220	13.090	13.100	7.171	7,698
2021-11-11	13.080	13.240	13.000	13.100	7.171	71,904
2021-11-10	13.180	13.200	13.000	13.080	7.160	54,795
2021-11-09	13.200	13.280	13.160	13.180	7.215	124,397

← NewerPage 20 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.