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
2025-07-28	30.540	30.870	30.150	30.300	27.194	48,562
2025-07-27	30.290	30.590	30.290	30.540	27.409	36,081
2025-07-23	30.500	30.500	30.190	30.290	27.185	50,802
2025-07-22	30.870	31.180	30.420	30.530	27.400	82,714
2025-07-21	31.460	31.600	30.670	30.870	27.705	131,560
2025-07-20	31.670	31.990	31.310	31.460	28.235	53,130
2025-07-17	31.940	32.000	31.640	31.670	28.423	62,217
2025-07-16	32.010	32.250	31.820	31.940	28.666	65,715
2025-07-15	31.730	32.430	31.730	32.010	28.728	80,702
2025-07-14	31.790	32.500	31.670	31.730	28.477	151,205
2025-07-13	31.830	32.000	31.660	31.790	28.531	45,662
2025-07-10	31.640	31.900	31.640	31.830	28.567	25,378
2025-07-09	31.860	31.860	31.500	31.640	28.396	35,617
2025-07-07	31.730	31.890	31.500	31.860	28.594	26,259
2025-07-06	31.530	31.790	31.480	31.730	28.477	21,347
2025-07-02	31.510	31.710	31.470	31.530	28.298	27,790
2025-07-01	31.570	31.710	31.480	31.510	28.280	36,519
2025-06-30	31.610	32.100	31.520	31.570	28.334	71,044
2025-06-29	31.450	31.960	31.450	31.610	28.370	63,139
2025-06-25	31.510	31.730	31.420	31.450	28.226	44,298
2025-06-24	30.900	31.670	30.900	31.510	28.280	21,056
2025-06-23	30.660	31.100	30.400	30.900	27.732	26,923
2025-06-22	30.940	30.940	29.900	30.660	27.517	56,796
2025-06-19	30.320	30.940	30.070	30.940	27.768	53,942
2025-06-18	30.300	30.670	30.150	30.320	27.212	14,095
2025-06-17	31.290	31.290	30.150	30.300	27.194	52,476
2025-06-16	30.190	31.980	30.070	31.290	28.082	45,977
2025-06-15	31.290	31.290	29.900	30.190	27.095	71,351
2025-06-12	31.660	31.660	31.200	31.290	28.082	49,119
2025-06-11	32.130	32.350	29.010	31.660	28.414	71,797
2025-06-10	32.360	32.500	31.940	32.130	28.836	122,711
2025-06-04	32.330	32.500	31.930	32.360	29.043	25,572
2025-06-03	31.480	32.500	31.480	32.330	29.016	67,658
2025-06-02	31.250	31.700	30.900	31.480	28.253	113,877
2025-06-01	31.260	31.700	31.210	31.250	28.046	28,068
2025-05-29	31.310	31.320	31.230	31.260	28.055	44,969
2025-05-28	31.280	31.390	31.230	31.310	28.100	34,024
2025-05-27	31.420	31.420	31.230	31.280	28.073	28,962
2025-05-26	31.240	31.720	31.200	31.420	28.199	40,551
2025-05-25	31.420	31.850	31.210	31.240	28.037	42,241
2025-05-22	31.270	31.960	31.270	31.420	28.199	28,823
2025-05-21	32.160	32.490	31.170	31.270	28.064	63,085
2025-05-20	32.060	32.700	32.000	32.160	28.863	16,293
2025-05-19	32.360	32.950	31.750	32.060	28.773	29,806
2025-05-18	33.150	33.240	32.200	32.360	29.043	51,531
2025-05-15	33.220	33.300	33.000	33.150	29.752	37,825
2025-05-14	33.180	33.340	33.100	33.220	29.814	18,990
2025-05-13	33.200	33.390	33.100	33.180	29.779	16,027
2025-05-12	33.480	33.500	33.110	33.200	29.796	21,348
2025-05-11	33.490	33.690	33.150	33.480	30.048	45,349
2025-05-08	33.490	33.660	33.390	33.490	30.057	29,063
2025-05-07	33.530	33.870	33.410	33.490	30.057	22,092
2025-05-06	33.520	33.700	33.500	33.530	30.093	40,297
2025-05-05	33.520	33.700	33.500	33.520	30.084	43,830
2025-05-04	33.510	33.700	33.400	33.520	30.084	34,163
2025-04-30	33.420	33.640	33.410	33.510	30.075	72,539
2025-04-29	33.500	33.600	33.400	33.420	29.994	33,315
2025-04-28	33.310	33.680	33.310	33.500	30.066	35,767
2025-04-27	33.030	33.430	33.030	33.310	29.895	520,648
2025-04-23	33.050	33.290	33.000	33.030	29.644	39,835

← NewerPage 6 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.