Faisal Islamic Bank of Egypt - In US Dollars historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-26 | 0.990 | 0.990 | 0.990 | 0.990 | 0.801 | 46,546 |
| 2023-10-25 | 0.990 | 1.000 | 0.990 | 0.990 | 0.801 | 64,094 |
| 2023-10-24 | 0.990 | 1.000 | 0.990 | 0.990 | 0.801 | 19,424 |
| 2023-10-23 | 0.990 | 1.000 | 0.990 | 0.990 | 0.801 | 58,318 |
| 2023-10-22 | 1.000 | 1.000 | 0.990 | 0.990 | 0.801 | 127,292 |
| 2023-10-19 | 0.990 | 1.000 | 0.990 | 1.000 | 0.809 | 24,100 |
| 2023-10-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.801 | 32,183 |
| 2023-10-17 | 0.990 | 0.990 | 0.980 | 0.990 | 0.801 | 49,334 |
| 2023-10-16 | 0.990 | 1.000 | 0.990 | 0.990 | 0.801 | 51,795 |
| 2023-10-15 | 1.000 | 1.000 | 0.990 | 0.990 | 0.801 | 118,851 |
| 2023-10-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 15,996 |
| 2023-10-11 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 56,125 |
| 2023-10-10 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 37,516 |
| 2023-10-09 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 32,589 |
| 2023-10-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 10,886 |
| 2023-10-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 9,520 |
| 2023-10-03 | 0.990 | 1.000 | 0.990 | 1.000 | 0.809 | 11,254 |
| 2023-10-02 | 0.990 | 1.000 | 0.990 | 0.990 | 0.801 | 14,962 |
| 2023-10-01 | 0.990 | 1.000 | 0.990 | 0.990 | 0.801 | 9,131 |
| 2023-09-27 | 1.000 | 1.000 | 0.990 | 0.990 | 0.801 | 25,203 |
| 2023-09-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 13,249 |
| 2023-09-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 47,166 |
| 2023-09-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 72,729 |
| 2023-09-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 128,051 |
| 2023-09-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 199,480 |
| 2023-09-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 72,111 |
| 2023-09-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 12,928 |
| 2023-09-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 20,760 |
| 2023-09-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 41,995 |
| 2023-09-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 17,467 |
| 2023-09-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 13,191 |
| 2023-09-11 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 30,449 |
| 2023-09-10 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 31,874 |
| 2023-09-07 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 68,971 |
| 2023-09-06 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 36,750 |
| 2023-09-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 23,485 |
| 2023-09-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 2,005 |
| 2023-09-03 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 27,900 |
| 2023-08-31 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 16,610 |
| 2023-08-30 | 1.000 | 1.000 | 0.990 | 1.000 | 0.809 | 39,690 |
| 2023-08-29 | 1.000 | 1.000 | 0.990 | 1.000 | 0.809 | 49,101 |
| 2023-08-28 | 0.990 | 1.000 | 0.990 | 1.000 | 0.809 | 27,510 |
| 2023-08-27 | 1.000 | 1.000 | 0.990 | 0.990 | 0.801 | 61,319 |
| 2023-08-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 33,124 |
| 2023-08-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 64,529 |
| 2023-08-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 6,772 |
| 2023-08-21 | 1.000 | 1.000 | 0.990 | 1.000 | 0.809 | 13,067 |
| 2023-08-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 55,480 |
| 2023-08-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 46,996 |
| 2023-08-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 12,515 |
| 2023-08-15 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 10,408 |
| 2023-08-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.809 | 31,016 |
| 2023-08-13 | 1.000 | 1.000 | 0.990 | 1.000 | 0.809 | 17,497 |
| 2023-08-10 | 0.990 | 1.000 | 0.990 | 1.000 | 0.809 | 13,612 |
| 2023-08-09 | 0.990 | 1.000 | 0.990 | 0.990 | 0.801 | 5,000 |
| 2023-08-08 | 1.000 | 1.000 | 0.990 | 0.990 | 0.801 | 59,941 |
| 2023-08-07 | 0.990 | 1.000 | 0.990 | 1.000 | 0.809 | 18,566 |
| 2023-08-06 | 0.990 | 1.000 | 0.990 | 0.990 | 0.801 | 2,403 |
| 2023-08-03 | 0.990 | 1.000 | 0.990 | 0.990 | 0.801 | 63,218 |
| 2023-08-02 | 1.010 | 1.010 | 0.990 | 0.990 | 0.801 | 37,555 |
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.