Faisal Islamic Bank of Egypt - In US Dollars historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-30	1.000	1.000	0.990	0.990	0.850	53,207
2024-07-29	0.990	1.000	0.990	1.000	0.859	30,867
2024-07-28	0.990	1.000	0.990	0.990	0.850	48,191
2024-07-24	0.990	1.000	0.990	0.990	0.850	19,693
2024-07-23	0.990	0.990	0.990	0.990	0.850	2,901
2024-07-22	0.990	0.990	0.990	0.990	0.850	36,878
2024-07-21	0.990	0.990	0.990	0.990	0.850	31,744
2024-07-18	0.990	0.990	0.990	0.990	0.850	18,180
2024-07-17	0.990	0.990	0.990	0.990	0.850	27,151
2024-07-16	0.990	0.990	0.990	0.990	0.850	81,926
2024-07-15	0.990	0.990	0.990	0.990	0.850	34,559
2024-07-14	0.990	0.990	0.990	0.990	0.850	23,832
2024-07-10	0.990	0.990	0.990	0.990	0.850	9,142
2024-07-09	0.990	0.990	0.990	0.990	0.850	61,453
2024-07-08	0.990	0.990	0.990	0.990	0.850	58,998
2024-07-07	0.980	0.990	0.980	0.990	0.850	14,058
2024-07-04	0.980	0.990	0.980	0.980	0.842	500
2024-07-03	0.980	0.990	0.980	0.980	0.842	2,706
2024-07-02	0.980	0.990	0.980	0.980	0.842	42,588
2024-07-01	0.980	0.990	0.980	0.980	0.842	297
2024-06-27	0.980	0.980	0.980	0.980	0.842	16,566
2024-06-26	0.990	0.990	0.980	0.980	0.842	27,455
2024-06-25	0.990	0.990	0.980	0.990	0.850	29,200
2024-06-24	0.980	0.990	0.980	0.990	0.850	56,423
2024-06-23	0.990	0.990	0.980	0.980	0.842	21,759
2024-06-13	0.980	0.990	0.980	0.990	0.850	23,060
2024-06-12	0.980	0.990	0.980	0.980	0.842	150
2024-06-11	0.980	0.990	0.980	0.980	0.842	2,519
2024-06-10	0.980	0.980	0.980	0.980	0.842	9,829
2024-06-09	0.980	0.980	0.980	0.980	0.842	5
2024-06-06	0.980	0.990	0.980	0.980	0.842	42,060
2024-06-05	0.980	0.980	0.980	0.980	0.842	7,250
2024-06-04	0.980	0.990	0.980	0.980	0.842	27,307
2024-06-03	0.980	0.990	0.980	0.980	0.842	9,009
2024-06-02	0.990	0.990	0.980	0.980	0.842	64,302
2024-05-30	0.990	0.990	0.990	0.990	0.850	6,681
2024-05-29	0.990	0.990	0.990	0.990	0.850	10,166
2024-05-28	0.990	0.990	0.990	0.990	0.850	8,469
2024-05-27	0.990	0.990	0.990	0.990	0.850	22,028
2024-05-26	0.990	0.990	0.980	0.990	0.850	30,192
2024-05-23	0.990	0.990	0.980	0.990	0.850	35,321,440
2024-05-22	0.990	0.990	0.980	0.990	0.850	21,244
2024-05-21	0.990	0.990	0.990	0.990	0.850	19,572,161
2024-05-20	0.990	0.990	0.990	0.990	0.850	41,360
2024-05-19	0.980	0.990	0.980	0.990	0.850	16,189,384
2024-05-16	0.990	0.990	0.980	0.980	0.842	9,729
2024-05-15	0.980	0.990	0.980	0.990	0.850	14,711
2024-05-14	0.980	0.980	0.980	0.980	0.842	24,833
2024-05-13	0.980	0.990	0.980	0.980	0.842	27,020
2024-05-12	0.990	0.990	0.970	0.980	0.842	9,545
2024-05-09	0.980	0.990	0.980	0.990	0.850	34,842
2024-05-08	0.980	0.990	0.980	0.980	0.842	56,801
2024-05-07	0.980	0.990	0.980	0.980	0.842	22,759
2024-05-02	0.970	0.980	0.970	0.980	0.842	2,777
2024-05-01	0.970	0.980	0.970	0.980	0.842	45,466
2024-04-30	0.980	0.980	0.960	0.970	0.833	63,833
2024-04-29	0.980	0.990	0.960	0.980	0.842	47,562
2024-04-28	0.980	0.980	0.960	0.980	0.842	32,643
2024-04-24	0.980	0.980	0.960	0.980	0.842	64,273
2024-04-23	0.970	0.980	0.970	0.980	0.842	67,510

← NewerPage 10 of 21 · 1,215 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-14	0.0400 EGP
2025-03-16	0.0600 EGP
2024-03-26	0.0600 EGP
2023-04-04	0.0800 EGP
2022-03-29	0.0800 EGP
2020-04-14	0.0800 EGP
2019-04-15	0.0800 EGP

Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.