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
2024-10-24	32.970	33.290	32.700	33.080	27.118	24,843
2024-10-23	33.070	33.500	32.860	32.970	27.028	75,791
2024-10-22	32.490	33.500	32.130	33.070	27.110	154,550
2024-10-21	32.340	32.600	31.650	32.490	26.635	57,534
2024-10-20	32.580	32.650	32.200	32.340	26.512	16,969
2024-10-17	32.590	32.770	32.500	32.580	26.708	23,137
2024-10-16	32.490	33.000	32.490	32.590	26.717	22,163
2024-10-15	32.420	32.750	32.330	32.490	26.635	21,019
2024-10-14	31.510	32.900	31.510	32.420	26.577	23,163
2024-10-13	33.010	33.160	31.010	31.510	25.831	144,213
2024-10-10	32.500	33.400	32.210	33.010	27.061	50,823
2024-10-09	32.310	32.800	32.000	32.500	26.643	31,409
2024-10-08	33.030	33.100	32.120	32.310	26.487	74,448
2024-10-07	32.810	33.290	32.410	33.030	27.077	53,358
2024-10-03	32.410	32.850	32.160	32.810	26.897	45,717
2024-10-02	32.770	32.890	32.000	32.410	26.569	46,029
2024-10-01	32.110	33.260	31.940	32.770	26.864	71,030
2024-09-30	32.000	32.250	31.930	32.110	26.323	26,420
2024-09-29	31.640	32.150	31.600	32.000	26.233	60,365
2024-09-26	31.600	32.390	31.430	31.640	25.938	91,225
2024-09-25	31.470	31.750	31.350	31.600	25.905	47,191
2024-09-24	31.350	31.700	31.330	31.470	25.798	18,895
2024-09-23	31.360	31.750	31.230	31.350	25.700	58,014
2024-09-22	31.230	31.700	31.170	31.360	25.708	43,528
2024-09-19	31.210	31.290	31.010	31.230	25.602	23,406
2024-09-18	31.140	31.350	30.950	31.210	25.585	27,901
2024-09-17	30.970	31.230	30.920	31.140	25.528	27,589
2024-09-16	31.300	31.580	30.900	30.970	25.388	113,713
2024-09-12	30.930	31.440	30.930	31.300	25.659	65,404
2024-09-11	30.900	31.150	30.700	30.930	25.356	62,125
2024-09-10	31.130	31.200	30.890	30.900	25.331	68,032
2024-09-09	30.990	31.240	30.960	31.130	25.520	26,203
2024-09-08	31.090	31.300	30.950	30.990	25.405	60,587
2024-09-05	30.980	31.200	30.900	31.090	25.487	43,505
2024-09-04	30.930	31.100	30.810	30.980	25.397	42,412
2024-09-03	31.020	31.200	30.900	30.930	25.356	34,060
2024-09-02	30.920	31.250	30.860	31.020	25.430	43,391
2024-09-01	30.920	31.240	30.800	30.920	25.347	73,451
2024-08-29	30.950	31.000	30.620	30.920	25.347	38,738
2024-08-28	31.000	31.200	30.660	30.950	25.372	31,880
2024-08-27	30.710	31.240	30.510	31.000	25.413	45,622
2024-08-26	31.040	31.200	30.660	30.710	25.175	28,943
2024-08-25	30.920	31.510	30.900	31.040	25.446	80,358
2024-08-22	30.130	31.240	30.130	30.920	25.347	169,061
2024-08-21	30.260	30.400	30.100	30.130	24.700	29,687
2024-08-20	30.070	31.000	30.070	30.260	24.806	87,879
2024-08-19	30.210	30.500	30.030	30.070	24.651	51,711
2024-08-18	30.320	30.360	30.110	30.210	24.765	18,634
2024-08-15	29.930	30.470	29.930	30.320	24.856	46,123
2024-08-14	30.010	30.310	29.830	29.930	24.536	61,545
2024-08-13	30.530	30.650	29.900	30.010	24.602	43,946
2024-08-12	30.540	30.760	30.410	30.530	25.028	19,800
2024-08-11	30.210	31.100	30.210	30.540	25.036	51,146
2024-08-08	30.300	30.500	30.060	30.210	24.765	28,463
2024-08-07	30.120	30.400	30.030	30.300	24.839	44,990
2024-08-06	30.010	30.450	30.000	30.120	24.692	42,049
2024-08-05	30.970	30.970	29.700	30.010	24.602	73,330
2024-08-04	31.290	31.290	29.800	30.970	25.388	81,832
2024-08-01	31.270	31.500	31.250	31.290	25.651	60,604
2024-07-31	31.160	31.310	30.940	31.270	25.634	47,145

← NewerPage 9 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.