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
2026-04-20	33.060	33.160	32.860	33.160	33.160	108,568
2026-04-19	33.080	33.280	32.870	33.060	33.060	152,201
2026-04-16	33.010	33.100	32.880	33.080	33.080	255,371
2026-04-15	33.080	33.150	32.950	33.010	33.010	166,732
2026-04-14	34.420	34.420	32.100	33.080	33.080	353,742
2026-04-09	34.510	34.810	34.080	34.420	32.436	387,463
2026-04-08	33.620	34.600	33.620	34.510	32.521	311,091
2026-04-07	33.940	33.980	33.500	33.620	31.682	123,035
2026-04-06	33.800	34.000	33.410	33.940	31.984	107,143
2026-04-05	33.360	33.830	33.320	33.800	31.852	47,156
2026-04-02	33.400	33.800	33.000	33.360	31.437	36,503
2026-04-01	33.170	33.800	33.010	33.400	31.475	61,814
2026-03-31	33.150	33.380	32.750	33.170	31.258	87,813
2026-03-30	33.180	33.500	33.050	33.150	31.239	40,241
2026-03-29	33.840	33.840	32.600	33.180	31.267	284,291
2026-03-26	33.770	34.140	33.700	33.840	31.889	113,734
2026-03-25	34.000	34.150	33.750	33.770	31.823	57,970
2026-03-24	34.140	34.480	33.700	34.000	32.040	264,373
2026-03-18	33.860	34.340	33.530	34.140	32.172	54,254
2026-03-17	33.630	33.970	33.550	33.860	31.908	25,128
2026-03-16	33.090	33.970	33.090	33.630	31.691	46,792
2026-03-15	33.840	34.200	33.010	33.090	31.183	63,191
2026-03-12	33.900	34.170	33.730	33.840	31.889	42,537
2026-03-11	34.170	34.340	33.820	33.900	31.946	88,051
2026-03-10	33.960	34.490	33.730	34.170	32.200	111,150
2026-03-09	34.190	34.300	33.550	33.960	32.002	36,165
2026-03-08	34.660	34.890	33.730	34.190	32.219	199,024
2026-03-05	34.190	34.880	34.020	34.660	32.662	47,242
2026-03-04	34.830	34.830	33.500	34.190	32.219	41,726
2026-03-03	33.090	35.000	32.510	34.830	32.822	95,418
2026-03-02	32.430	33.240	32.430	33.090	31.183	56,541
2026-03-01	34.000	34.000	32.250	32.430	30.561	167,638
2026-02-26	33.570	34.240	33.010	34.000	32.040	99,122
2026-02-25	34.940	34.940	33.500	33.570	31.635	52,509
2026-02-24	34.940	34.950	34.360	34.940	32.926	134,780
2026-02-23	34.670	35.000	34.000	34.940	32.926	199,055
2026-02-22	34.170	35.250	32.800	34.670	32.672	177,624
2026-02-19	35.200	35.470	33.800	34.170	32.200	222,001
2026-02-18	34.850	36.500	34.850	35.200	33.171	534,139
2026-02-17	34.400	35.000	34.400	34.850	32.841	212,205
2026-02-16	34.420	34.900	33.900	34.400	32.417	432,664
2026-02-15	32.500	35.000	32.500	34.420	32.436	872,694
2026-02-12	32.480	32.580	32.000	32.500	30.627	321,756
2026-02-11	32.500	32.590	32.200	32.480	30.608	172,531
2026-02-10	32.420	32.680	32.100	32.500	30.627	55,793
2026-02-09	32.550	32.700	32.300	32.420	30.551	130,164
2026-02-08	32.380	32.550	32.180	32.550	30.674	91,733
2026-02-05	32.340	32.570	32.200	32.380	30.514	55,114
2026-02-04	32.340	32.620	32.130	32.340	30.476	87,889
2026-02-03	32.020	32.650	31.880	32.340	30.476	204,948
2026-02-02	32.010	32.090	31.710	32.020	30.174	179,129
2026-02-01	31.860	32.190	31.510	32.010	30.165	189,829
2026-01-28	31.840	32.250	31.500	31.860	30.024	207,826
2026-01-27	31.780	31.950	31.620	31.840	30.005	86,020
2026-01-26	31.450	31.930	31.300	31.780	29.948	189,317
2026-01-25	32.110	32.570	26.010	31.450	29.637	351,083
2026-01-22	31.700	32.880	31.650	32.110	30.259	332,076
2026-01-21	31.930	32.000	31.640	31.700	29.873	70,938
2026-01-20	31.930	32.240	31.760	31.930	30.089	128,599
2026-01-19	31.920	32.190	31.670	31.930	30.089	92,449

← NewerPage 3 of 5 · 244 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.