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
2024-01-22	0.990	0.990	0.990	0.990	0.801	48,198
2024-01-21	0.990	0.990	0.990	0.990	0.801	1,967,088
2024-01-18	0.990	0.990	0.990	0.990	0.801	72,636
2024-01-17	0.990	0.990	0.990	0.990	0.801	31,771
2024-01-16	0.990	0.990	0.990	0.990	0.801	70,852
2024-01-15	0.990	1.000	0.990	0.990	0.801	122,698
2024-01-14	0.990	1.000	0.990	0.990	0.801	102,942
2024-01-11	0.990	1.000	0.990	0.990	0.801	79,708
2024-01-10	0.990	1.000	0.990	0.990	0.801	46,109
2024-01-09	0.990	0.990	0.990	0.990	0.801	23,103
2024-01-08	0.990	0.990	0.990	0.990	0.801	119,703
2024-01-04	0.990	1.000	0.990	0.990	0.801	55,579
2024-01-03	0.990	1.000	0.990	0.990	0.801	19,080
2024-01-02	0.990	0.990	0.990	0.990	0.801	31,221
2023-12-31	0.990	0.990	0.990	0.990	0.801	43,326
2023-12-28	0.990	0.990	0.990	0.990	0.801	175,514
2023-12-27	1.000	1.000	0.990	0.990	0.801	288,120
2023-12-26	0.990	1.000	0.990	1.000	0.809	77,534
2023-12-25	0.990	0.990	0.990	0.990	0.801	41,030
2023-12-24	0.990	0.990	0.990	0.990	0.801	4,062
2023-12-21	0.990	0.990	0.990	0.990	0.801	11,802
2023-12-20	0.990	0.990	0.990	0.990	0.801	14,929
2023-12-19	0.990	0.990	0.990	0.990	0.801	66,266
2023-12-18	0.990	0.990	0.990	0.990	0.801	61,087
2023-12-17	0.990	0.990	0.990	0.990	0.801	22,144
2023-12-14	0.990	0.990	0.990	0.990	0.801	31,776
2023-12-13	0.990	0.990	0.990	0.990	0.801	11,423
2023-12-12	0.990	0.990	0.990	0.990	0.801	22,127
2023-12-11	0.990	0.990	0.990	0.990	0.801	26,630
2023-12-10	0.990	0.990	0.990	0.990	0.801	6,145
2023-12-07	0.990	0.990	0.990	0.990	0.801	46,555
2023-12-06	0.990	0.990	0.990	0.990	0.801	15,044
2023-12-05	0.990	0.990	0.990	0.990	0.801	51,764
2023-12-04	0.990	0.990	0.990	0.990	0.801	21,885
2023-12-03	0.990	0.990	0.990	0.990	0.801	11,761
2023-11-30	0.990	0.990	0.990	0.990	0.801	43,892
2023-11-29	0.990	0.990	0.990	0.990	0.801	22,924
2023-11-28	0.990	0.990	0.990	0.990	0.801	47,260
2023-11-27	0.990	0.990	0.990	0.990	0.801	12,243
2023-11-26	0.990	0.990	0.990	0.990	0.801	17,105
2023-11-23	0.990	0.990	0.990	0.990	0.801	9,577
2023-11-22	0.990	0.990	0.990	0.990	0.801	6,880
2023-11-21	0.990	0.990	0.990	0.990	0.801	32,571
2023-11-20	0.990	0.990	0.990	0.990	0.801	31,434
2023-11-19	0.990	0.990	0.990	0.990	0.801	25,770
2023-11-16	0.990	0.990	0.990	0.990	0.801	82,470
2023-11-15	0.990	0.990	0.990	0.990	0.801	25,544
2023-11-14	0.990	0.990	0.990	0.990	0.801	56,220
2023-11-13	0.990	0.990	0.990	0.990	0.801	26,678
2023-11-12	0.990	0.990	0.990	0.990	0.801	17,031
2023-11-09	0.990	0.990	0.990	0.990	0.801	23,192
2023-11-08	0.990	1.000	0.990	0.990	0.801	34,745
2023-11-07	0.990	0.990	0.990	0.990	0.801	4,954
2023-11-06	0.990	0.990	0.990	0.990	0.801	24,310
2023-11-05	0.990	0.990	0.990	0.990	0.801	13,218
2023-11-02	0.990	0.990	0.990	0.990	0.801	54,118
2023-11-01	0.990	0.990	0.990	0.990	0.801	21,198
2023-10-31	0.990	0.990	0.990	0.990	0.801	27,283
2023-10-30	1.000	1.000	0.990	0.990	0.801	55,268
2023-10-29	0.990	1.000	0.990	1.000	0.809	31,896

← NewerPage 12 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.