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
2024-04-22	0.960	0.970	0.960	0.970	0.833	100,203
2024-04-21	0.970	0.970	0.960	0.960	0.825	18,570
2024-04-18	0.970	0.970	0.960	0.970	0.833	65,261
2024-04-17	0.970	0.970	0.960	0.970	0.833	134,526
2024-04-16	0.970	0.970	0.960	0.970	0.833	63,581
2024-04-15	0.970	0.980	0.970	0.970	0.833	38,513
2024-04-08	0.970	0.980	0.960	0.970	0.833	39,932
2024-04-07	0.980	0.980	0.970	0.970	0.833	24,902
2024-04-04	0.980	0.980	0.980	0.980	0.842	20,904
2024-04-03	0.980	0.980	0.980	0.980	0.842	3,732
2024-04-02	0.970	0.980	0.970	0.980	0.842	10,163
2024-04-01	0.950	0.970	0.950	0.970	0.833	16,355
2024-03-31	0.980	0.980	0.950	0.950	0.816	33,790
2024-03-28	0.980	0.980	0.980	0.980	0.842	29,118
2024-03-27	0.980	0.980	0.980	0.980	0.842	8,718
2024-03-26	1.040	1.040	0.970	0.980	0.842	81,739
2024-03-25	1.040	1.040	1.040	1.040	0.842	92,397
2024-03-24	1.030	1.040	1.030	1.040	0.842	98,645
2024-03-21	1.030	1.040	1.030	1.030	0.834	14,350
2024-03-20	1.030	1.040	1.030	1.030	0.834	17,236
2024-03-19	1.030	1.030	1.030	1.030	0.834	25,829
2024-03-18	1.030	1.040	1.030	1.030	0.834	45,516
2024-03-17	1.030	1.030	1.030	1.030	0.834	14,367
2024-03-14	1.030	1.030	1.030	1.030	0.834	19,793
2024-03-13	1.030	1.030	1.030	1.030	0.834	28,421
2024-03-12	1.030	1.030	1.030	1.030	0.834	17,460
2024-03-11	1.040	1.040	1.030	1.030	0.834	16,442
2024-03-10	1.050	1.050	1.020	1.040	0.842	138,553
2024-03-07	1.060	1.060	1.050	1.050	0.850	27,812
2024-03-06	1.060	1.060	1.050	1.060	0.858	81,189
2024-03-05	1.060	1.060	1.060	1.060	0.858	28,349
2024-03-04	1.050	1.060	1.050	1.060	0.858	73,272
2024-03-03	1.050	1.060	1.050	1.050	0.850	11,263
2024-02-29	1.050	1.060	1.050	1.050	0.850	24,114
2024-02-28	1.050	1.060	1.050	1.050	0.850	27,090
2024-02-27	1.050	1.060	1.050	1.050	0.850	32,158
2024-02-26	1.060	1.060	1.050	1.050	0.850	41,390
2024-02-25	1.050	1.060	1.040	1.060	0.858	29,393
2024-02-22	1.030	1.050	1.030	1.050	0.850	24,455
2024-02-21	1.020	1.040	1.020	1.030	0.834	29,402
2024-02-20	1.010	1.030	1.010	1.020	0.826	66,737
2024-02-19	1.000	1.020	1.000	1.010	0.817	16,298
2024-02-18	0.990	1.000	0.990	1.000	0.809	25,974
2024-02-15	0.990	1.000	0.990	0.990	0.801	9,108
2024-02-14	0.990	1.000	0.990	0.990	0.801	72,967
2024-02-13	0.990	0.990	0.990	0.990	0.801	30,259
2024-02-12	0.990	0.990	0.990	0.990	0.801	15,117
2024-02-11	0.990	0.990	0.990	0.990	0.801	10,883
2024-02-08	0.990	0.990	0.990	0.990	0.801	83,830
2024-02-07	0.990	0.990	0.990	0.990	0.801	35,665
2024-02-06	0.990	0.990	0.990	0.990	0.801	35,728
2024-02-05	0.990	1.000	0.990	0.990	0.801	67,440
2024-02-04	0.990	0.990	0.990	0.990	0.801	23,277
2024-02-01	0.990	0.990	0.990	0.990	0.801	40,764
2024-01-31	0.990	0.990	0.990	0.990	0.801	48,119
2024-01-30	1.000	1.000	0.990	0.990	0.801	48,962
2024-01-29	0.990	1.000	0.990	1.000	0.809	41,888
2024-01-28	0.990	0.990	0.990	0.990	0.801	19,335
2024-01-24	0.990	0.990	0.990	0.990	0.801	25,808
2024-01-23	0.990	0.990	0.990	0.990	0.801	75,794

← NewerPage 11 of 21 · 1,212 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.