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
2025-04-22	33.120	33.450	33.030	33.050	29.662	38,764
2025-04-17	33.280	33.300	33.050	33.120	29.725	30,272
2025-04-16	33.360	33.500	33.030	33.280	29.868	47,905
2025-04-15	33.280	33.480	33.220	33.360	29.940	59,285
2025-04-14	33.410	33.740	33.250	33.280	29.868	55,920
2025-04-13	33.770	33.930	33.250	33.410	29.985	88,347
2025-04-10	33.500	33.930	33.500	33.770	30.308	26,264
2025-04-09	33.660	33.910	33.500	33.500	30.066	35,352
2025-04-08	33.220	33.870	33.220	33.660	30.209	48,374
2025-04-07	33.910	34.000	33.100	33.220	29.814	70,888
2025-04-06	34.810	34.810	33.810	33.910	30.434	64,842
2025-04-03	34.640	34.950	34.500	34.810	31.241	24,245
2025-03-27	34.170	35.000	34.170	34.640	31.089	68,201
2025-03-26	34.870	34.980	34.160	34.170	30.667	76,301
2025-03-25	34.880	35.140	34.810	34.870	31.295	44,829
2025-03-24	34.910	35.190	34.800	34.880	31.304	20,501
2025-03-23	35.030	35.980	34.770	34.910	31.331	63,905
2025-03-20	34.720	35.650	34.720	35.030	31.439	38,246
2025-03-19	34.990	35.290	34.520	34.720	31.161	16,143
2025-03-18	34.950	35.440	34.010	34.990	31.403	35,405
2025-03-17	35.230	35.740	34.880	34.950	31.367	32,062
2025-03-16	37.960	37.960	34.550	35.230	31.618	219,641
2025-03-13	37.960	38.000	37.700	37.960	31.119	169,295
2025-03-12	37.930	38.090	37.900	37.960	31.119	70,438
2025-03-11	38.070	38.300	37.900	37.930	31.094	110,087
2025-03-10	38.100	38.440	37.970	38.070	31.209	70,024
2025-03-09	38.030	38.200	37.930	38.100	31.233	139,299
2025-03-06	37.660	38.150	37.660	38.030	31.176	63,914
2025-03-05	37.930	38.100	37.610	37.660	30.873	27,781
2025-03-04	37.900	38.250	37.750	37.930	31.094	41,446
2025-03-03	38.160	38.490	37.750	37.900	31.070	56,553
2025-03-02	39.260	39.300	37.500	38.160	31.283	142,218
2025-02-27	38.270	39.300	38.270	39.260	32.184	90,698
2025-02-26	37.660	38.470	37.480	38.270	31.373	95,390
2025-02-25	37.440	37.730	37.350	37.660	30.873	51,697
2025-02-24	37.130	37.450	37.120	37.440	30.692	97,141
2025-02-23	37.050	37.190	36.920	37.130	30.438	377,979
2025-02-20	37.000	37.100	36.800	37.050	30.373	58,739
2025-02-19	37.000	37.050	36.950	37.000	30.332	56,055
2025-02-18	36.840	37.280	36.710	37.000	30.332	399,217
2025-02-17	37.070	37.400	36.800	36.840	30.201	140,777
2025-02-16	36.830	37.200	36.820	37.070	30.389	51,347
2025-02-13	36.640	37.000	36.510	36.830	30.192	32,764
2025-02-12	36.790	36.790	35.070	36.640	30.037	36,929
2025-02-11	36.990	37.190	36.590	36.790	30.160	53,376
2025-02-10	37.180	37.200	36.950	36.990	30.324	76,286
2025-02-09	37.170	37.200	37.010	37.180	30.479	83,425
2025-02-06	37.000	37.190	36.900	37.170	30.471	82,615
2025-02-05	37.030	37.200	36.800	37.000	30.332	46,674
2025-02-04	37.030	37.450	36.810	37.030	30.356	83,140
2025-02-03	37.490	37.500	37.000	37.030	30.356	88,222
2025-02-02	37.570	37.600	37.400	37.490	30.733	84,103
2025-01-30	37.600	37.650	37.350	37.570	30.799	77,811
2025-01-29	37.610	37.740	37.000	37.600	30.824	222,122
2025-01-28	37.640	37.930	37.480	37.610	30.832	83,318
2025-01-27	37.500	40.000	37.200	37.640	30.856	193,075
2025-01-26	37.900	38.150	37.500	37.500	30.742	221,023
2025-01-23	38.040	38.200	37.900	37.900	31.070	67,626
2025-01-22	37.990	38.170	37.910	38.040	31.184	62,446
2025-01-21	38.010	38.250	37.940	37.990	31.143	34,883

← NewerPage 7 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.