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
2023-08-01	0.990	1.010	0.990	1.010	0.817	95,271
2023-07-31	0.990	0.990	0.990	0.990	0.801	450
2023-07-30	1.000	1.000	0.990	0.990	0.801	35,350
2023-07-27	1.000	1.010	1.000	1.000	0.809	56,011
2023-07-26	1.010	1.010	1.000	1.000	0.809	11,381
2023-07-25	1.000	1.010	1.000	1.010	0.817	12,896
2023-07-24	1.000	1.010	0.990	1.000	0.809	11,680
2023-07-19	0.990	1.000	0.990	1.000	0.809	39,878
2023-07-18	0.990	1.000	0.990	0.990	0.801	5,610
2023-07-17	0.990	1.040	0.990	0.990	0.801	266,603
2023-07-16	0.990	1.000	0.990	0.990	0.801	4,474
2023-07-13	0.980	1.010	0.980	0.990	0.801	118,788
2023-07-12	0.990	0.990	0.980	0.980	0.793	93,930
2023-07-11	0.980	0.990	0.980	0.990	0.801	49,495
2023-07-10	0.980	1.000	0.980	0.980	0.793	8,307
2023-07-09	0.990	1.000	0.980	0.980	0.793	96,150
2023-07-06	1.000	1.000	0.990	0.990	0.801	130,407
2023-07-05	1.010	1.010	1.000	1.000	0.809	157,125
2023-07-04	1.010	1.020	1.010	1.010	0.817	30,875
2023-06-26	1.010	1.020	1.010	1.010	0.817	122,086
2023-06-25	1.010	1.020	1.010	1.010	0.817	48,463
2023-06-22	1.010	1.020	1.010	1.010	0.817	51,892
2023-06-21	1.010	1.020	1.010	1.010	0.817	58,198
2023-06-20	1.010	1.020	1.010	1.010	0.817	37,505
2023-06-19	1.020	1.020	1.010	1.010	0.817	23,608
2023-06-18	1.010	1.020	1.010	1.020	0.826	34,507
2023-06-15	1.010	1.020	1.010	1.010	0.817	72,501
2023-06-14	1.020	1.020	1.010	1.010	0.817	85,756
2023-06-13	1.020	1.020	1.020	1.020	0.826	9,220
2023-06-12	1.020	1.020	1.020	1.020	0.826	1,080
2023-06-11	1.020	1.020	1.020	1.020	0.826	49,765
2023-06-08	1.020	1.030	1.020	1.020	0.826	6,335
2023-06-07	1.020	1.030	1.020	1.020	0.826	4,204
2023-06-06	1.020	1.030	1.020	1.020	0.826	1,553
2023-06-05	1.020	1.030	1.020	1.020	0.826	3,778
2023-06-04	1.030	1.030	1.010	1.020	0.826	13,413
2023-06-01	1.030	1.040	1.000	1.030	0.834	953,905
2023-05-31	1.030	1.040	1.030	1.030	0.834	78,216
2023-05-30	1.030	1.040	1.030	1.030	0.834	62,761
2023-05-29	1.030	1.040	1.030	1.030	0.834	53,750
2023-05-28	1.030	1.040	1.030	1.030	0.834	18,178
2023-05-25	1.040	1.050	1.030	1.030	0.834	96,187
2023-05-24	1.040	1.050	1.040	1.040	0.842	12,209
2023-05-23	1.050	1.050	1.040	1.040	0.842	53,094
2023-05-22	1.040	1.050	1.040	1.050	0.850	46,272
2023-05-21	1.040	1.050	1.040	1.040	0.842	19,634
2023-05-18	1.040	1.040	1.020	1.030	0.834	16,353
2023-05-17	1.030	1.040	1.030	1.040	0.842	44,203
2023-05-16	1.030	1.030	1.020	1.030	0.834	16,823
2023-05-15	1.030	1.040	1.030	1.030	0.834	14,530
2023-05-14	1.050	1.050	1.010	1.010	0.817	134,529
2023-05-11	1.060	1.070	1.050	1.050	0.850	201,887
2023-05-10	1.070	1.070	1.060	1.060	0.858	15,968
2023-05-09	1.070	1.090	1.060	1.070	0.866	64,697
2023-05-08	1.070	1.080	1.060	1.070	0.866	38,058
2023-05-07	1.080	1.080	1.060	1.070	0.866	67,896
2023-05-03	1.080	1.090	1.080	1.080	0.874	140,866
2023-05-02	1.070	1.080	1.070	1.080	0.874	32,367
2023-05-01	1.078	1.081	1.070	1.070	0.866	50,777
2023-04-30	1.070	1.080	1.060	1.080	0.874	129,956

← NewerPage 14 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.