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
2025-10-22	28.680	28.900	28.500	28.840	27.178	103,437
2025-10-21	28.760	28.900	28.560	28.680	27.027	76,259
2025-10-20	28.500	28.900	28.440	28.760	27.102	225,634
2025-10-19	28.540	28.630	28.300	28.500	26.857	118,379
2025-10-16	28.500	28.700	28.370	28.540	26.895	51,758
2025-10-15	28.490	28.550	28.010	28.500	26.857	58,931
2025-10-14	28.590	28.860	28.400	28.490	26.848	44,945
2025-10-13	28.450	28.900	28.400	28.590	26.942	89,291
2025-10-12	28.780	29.080	28.370	28.450	26.810	90,782
2025-10-08	28.210	29.100	28.030	28.780	27.121	126,176
2025-10-07	27.990	28.690	27.990	28.210	26.584	99,550
2025-10-06	27.950	28.100	27.880	27.990	26.377	83,091
2025-10-05	27.980	28.070	27.760	27.950	26.339	63,545
2025-10-02	27.840	28.180	27.750	27.980	26.367	62,394
2025-10-01	27.860	28.270	27.750	27.840	26.235	131,321
2025-09-30	27.890	27.980	27.710	27.860	26.254	78,549
2025-09-29	27.960	27.990	27.740	27.890	26.282	37,894
2025-09-28	27.690	27.980	27.680	27.960	26.348	52,825
2025-09-25	27.670	27.870	27.610	27.690	26.094	13,657
2025-09-24	27.720	27.870	27.610	27.670	26.075	24,525
2025-09-23	27.720	27.990	27.610	27.720	26.122	10,733
2025-09-22	27.950	28.020	27.560	27.720	26.122	29,842
2025-09-21	27.990	28.060	27.750	27.950	26.339	49,469
2025-09-18	28.650	28.650	27.510	27.990	26.377	97,498
2025-09-17	29.060	29.290	28.500	29.020	26.045	79,517
2025-09-16	29.140	29.360	28.920	29.060	26.081	90,221
2025-09-15	29.330	29.460	29.080	29.140	26.153	60,505
2025-09-14	29.240	29.590	29.210	29.330	26.323	59,500
2025-09-11	29.300	29.620	29.190	29.240	26.242	58,664
2025-09-10	29.260	29.930	29.110	29.300	26.296	37,863
2025-09-09	29.530	29.970	29.250	29.260	26.260	79,866
2025-09-08	29.760	30.110	29.470	29.530	26.503	60,476
2025-09-07	29.370	30.200	29.200	29.760	26.709	90,502
2025-09-03	29.220	29.470	29.200	29.370	26.359	90,607
2025-09-02	29.240	29.320	29.130	29.220	26.225	39,887
2025-09-01	29.350	29.350	29.000	29.240	26.242	99,405
2025-08-31	29.310	29.690	29.100	29.350	26.341	56,937
2025-08-28	29.410	29.690	29.260	29.310	26.305	50,096
2025-08-27	29.500	29.800	29.350	29.410	26.395	36,157
2025-08-26	29.690	29.750	29.500	29.500	26.476	67,415
2025-08-25	29.720	29.830	29.640	29.690	26.646	89,751
2025-08-24	29.850	29.960	29.700	29.720	26.673	80,846
2025-08-21	29.940	29.940	29.810	29.850	26.790	20,254
2025-08-20	29.880	30.190	29.770	29.940	26.871	128,180
2025-08-19	29.970	30.000	29.820	29.880	26.817	54,151
2025-08-18	29.870	30.000	29.870	29.970	26.898	478,298
2025-08-17	29.990	30.140	29.820	29.870	26.808	43,089
2025-08-14	29.990	30.960	29.870	29.990	26.916	105,282
2025-08-13	30.260	30.400	29.890	29.990	26.916	238,344
2025-08-12	30.120	30.490	30.000	30.260	27.158	144,549
2025-08-11	29.980	30.290	29.980	30.120	27.032	144,236
2025-08-10	29.980	30.110	29.850	29.980	26.907	61,749
2025-08-07	29.910	30.130	29.870	29.980	26.907	28,680
2025-08-06	30.060	30.180	29.900	29.910	26.844	45,057
2025-08-05	30.010	30.180	29.950	30.060	26.978	57,714
2025-08-04	29.930	30.180	29.850	30.010	26.934	55,048
2025-08-03	29.940	30.190	29.810	29.930	26.862	23,631
2025-07-31	30.080	30.450	29.810	29.940	26.871	40,205
2025-07-30	30.200	30.290	29.870	30.080	26.996	130,191
2025-07-29	30.300	30.500	30.100	30.200	27.104	51,309

← NewerPage 5 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.