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
2025-01-20	37.970	38.560	37.800	38.010	31.160	171,384
2025-01-19	38.000	38.300	37.880	37.970	31.127	74,514
2025-01-16	37.920	38.480	37.800	38.000	31.152	71,887
2025-01-15	38.270	38.490	37.200	37.920	31.086	81,774
2025-01-14	38.070	38.690	37.420	38.270	31.373	50,255
2025-01-13	38.020	39.440	38.010	38.070	31.209	174,627
2025-01-12	38.090	38.200	37.710	38.020	31.168	59,385
2025-01-09	38.230	38.690	38.040	38.090	31.225	77,285
2025-01-08	38.000	38.400	37.910	38.230	31.340	329,478
2025-01-06	37.990	38.000	37.660	38.000	31.152	78,664
2025-01-05	38.120	38.480	37.800	37.990	31.143	164,736
2025-01-02	37.940	38.990	37.510	38.120	31.250	118,679
2024-12-31	37.950	37.950	37.000	37.940	31.102	115,931
2024-12-30	37.940	38.790	37.620	37.950	31.111	258,650
2024-12-29	37.930	38.400	37.660	37.940	31.102	53,723
2024-12-26	38.030	38.200	37.550	37.930	31.094	38,255
2024-12-25	38.120	38.200	37.550	38.030	31.176	0
2024-12-24	38.010	38.330	37.760	38.120	31.250	67,801
2024-12-23	38.990	39.370	38.000	38.010	31.160	126,738
2024-12-22	39.230	39.450	38.410	38.990	31.963	100,600
2024-12-19	39.030	39.490	38.420	39.230	32.160	183,335
2024-12-18	39.230	39.390	38.700	39.030	31.996	94,460
2024-12-17	39.380	39.980	38.890	39.230	32.160	107,207
2024-12-16	39.000	39.760	38.820	39.380	32.283	79,592
2024-12-15	39.090	39.360	38.810	39.000	31.971	52,776
2024-12-12	39.000	39.870	39.000	39.090	32.045	92,423
2024-12-11	39.140	39.800	38.900	39.000	31.971	159,222
2024-12-10	40.760	41.240	39.080	39.140	32.086	144,834
2024-12-09	40.440	41.490	40.000	40.760	33.414	228,285
2024-12-08	39.800	41.260	39.800	40.440	33.152	142,856
2024-12-05	39.460	41.700	39.390	39.800	32.627	178,826
2024-12-04	39.080	39.620	38.950	39.460	32.348	168,465
2024-12-03	39.150	39.500	39.010	39.080	32.037	61,370
2024-12-02	39.220	39.740	39.070	39.150	32.094	66,048
2024-12-01	39.070	39.800	38.850	39.220	32.152	55,372
2024-11-28	38.820	39.320	38.560	39.070	32.029	88,166
2024-11-27	38.940	39.850	38.500	38.820	31.824	57,323
2024-11-26	38.650	39.600	38.650	38.940	31.922	94,949
2024-11-25	40.990	41.340	38.650	38.650	31.684	263,021
2024-11-24	41.390	43.850	40.850	40.990	33.603	559,836
2024-11-21	40.070	41.690	40.070	41.390	33.931	297,471
2024-11-20	42.930	44.900	40.050	40.070	32.848	480,957
2024-11-19	42.230	50.440	42.200	42.930	35.193	614,221
2024-11-18	39.740	43.770	39.500	42.230	34.619	400,756
2024-11-17	38.980	39.880	38.020	39.740	32.578	179,682
2024-11-14	40.000	40.000	38.900	38.980	31.955	152,528
2024-11-13	40.390	40.390	38.040	40.000	32.791	415,432
2024-11-12	37.750	42.000	37.510	40.390	33.111	614,514
2024-11-11	36.490	37.970	35.410	37.750	30.947	411,308
2024-11-10	33.110	36.500	33.090	36.490	29.914	377,976
2024-11-07	33.010	33.170	32.920	33.110	27.143	35,559
2024-11-06	32.900	33.230	32.900	33.010	27.061	98,962
2024-11-05	33.000	33.250	32.810	32.900	26.971	47,888
2024-11-04	33.020	33.360	32.910	33.000	27.053	52,616
2024-11-03	32.710	33.350	32.710	33.020	27.069	91,873
2024-10-31	32.710	32.990	32.550	32.710	26.815	6,387
2024-10-30	32.890	33.360	32.680	32.710	26.815	42,833
2024-10-29	33.070	33.230	32.800	32.890	26.962	24,602
2024-10-28	33.100	33.350	33.000	33.070	27.110	36,040
2024-10-27	33.080	33.480	32.900	33.100	27.135	38,052

← NewerPage 8 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.