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
2026-01-18	31.610	32.980	31.500	31.920	30.080	33,873
2026-01-15	31.500	31.830	31.310	31.610	29.788	62,849
2026-01-14	32.080	32.080	31.270	31.500	29.684	86,588
2026-01-13	32.230	32.360	31.800	32.080	30.231	89,411
2026-01-12	32.320	32.680	32.000	32.230	30.372	124,308
2026-01-11	31.840	32.600	31.290	32.320	30.457	204,399
2026-01-08	31.710	31.960	31.500	31.840	30.005	50,852
2026-01-06	31.330	31.890	31.200	31.710	29.882	96,638
2026-01-05	32.000	32.000	31.260	31.330	29.524	112,386
2026-01-04	32.070	32.320	31.900	32.200	30.344	63,513
2025-12-31	32.030	32.400	31.800	32.070	30.221	77,136
2025-12-30	31.900	32.120	31.700	32.030	30.184	40,711
2025-12-29	31.690	31.990	31.560	31.900	30.061	81,198
2025-12-28	31.510	31.750	31.440	31.690	29.863	50,384
2025-12-25	31.630	31.900	31.350	31.510	29.694	75,196
2025-12-24	31.690	32.000	31.480	31.630	29.807	75,746
2025-12-23	31.730	32.000	31.550	31.690	29.863	57,606
2025-12-22	31.900	32.190	31.670	31.730	29.901	62,543
2025-12-21	31.670	32.190	31.670	31.900	30.061	41,967
2025-12-18	32.510	32.720	31.670	31.670	29.844	161,523
2025-12-17	32.880	32.880	32.500	32.510	30.636	62,097
2025-12-16	33.010	33.280	32.740	32.880	30.985	107,438
2025-12-15	32.630	33.600	32.600	33.010	31.107	234,357
2025-12-14	33.010	33.250	32.500	32.630	30.749	166,554
2025-12-11	33.400	33.680	32.900	33.010	31.107	157,018
2025-12-10	32.470	33.700	32.300	33.400	31.475	273,885
2025-12-09	32.910	32.910	32.010	32.470	30.598	184,008
2025-12-08	33.110	33.250	32.880	32.930	31.032	140,367
2025-12-07	32.690	33.300	32.690	33.110	31.201	212,802
2025-12-04	31.390	33.680	31.390	32.690	30.806	1,181,105
2025-12-03	30.970	31.510	30.950	31.390	29.581	59,924
2025-12-02	31.240	31.540	30.870	30.970	29.185	64,397
2025-12-01	31.590	31.870	31.000	31.240	29.439	107,254
2025-11-30	31.490	31.710	31.180	31.590	29.769	32,480
2025-11-27	31.210	31.520	30.600	31.490	29.675	101,988
2025-11-26	31.510	31.580	31.050	31.210	29.411	57,153
2025-11-25	31.700	31.890	31.350	31.510	29.694	83,417
2025-11-24	31.760	32.180	31.700	31.700	29.873	106,067
2025-11-23	31.970	32.240	31.700	31.760	29.929	97,578
2025-11-20	32.260	32.480	31.800	31.970	30.127	108,215
2025-11-19	32.660	32.990	32.100	32.260	30.400	84,040
2025-11-18	33.360	33.500	32.570	32.660	30.777	163,908
2025-11-17	33.660	33.990	33.140	33.360	31.437	159,384
2025-11-16	33.130	33.970	32.680	33.660	31.720	373,425
2025-11-13	32.650	33.300	32.500	33.130	31.220	250,602
2025-11-12	33.010	33.900	32.610	32.650	30.768	298,335
2025-11-11	31.840	34.490	31.300	33.010	31.107	1,178,393
2025-11-10	31.960	32.280	31.650	31.840	30.005	180,552
2025-11-09	31.370	32.500	31.370	31.960	30.118	247,400
2025-11-06	31.910	31.910	31.100	31.370	29.562	152,496
2025-11-05	31.970	32.300	31.400	31.910	30.071	166,992
2025-11-04	32.040	32.360	31.770	31.970	30.127	170,499
2025-11-03	32.500	32.900	31.860	32.040	30.193	365,363
2025-11-02	31.160	34.450	31.160	32.500	30.627	1,621,732
2025-10-30	31.000	31.660	30.610	31.160	29.364	168,090
2025-10-29	30.260	31.690	30.260	31.000	29.213	292,618
2025-10-28	30.330	30.500	29.540	30.260	28.516	142,224
2025-10-27	30.400	30.730	30.220	30.330	28.582	135,811
2025-10-26	28.890	32.200	28.800	30.400	28.648	582,680
2025-10-23	28.840	28.950	28.600	28.890	27.225	224,917

← NewerPage 4 of 21 · 1,215 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.