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
2023-04-27	1.060	1.080	1.060	1.070	0.866	90,078
2023-04-26	1.030	1.080	1.030	1.060	0.858	166,070
2023-04-19	1.040	1.050	1.030	1.030	0.834	58,593
2023-04-18	1.030	1.040	1.030	1.040	0.842	15,150
2023-04-13	1.000	1.030	1.000	1.030	0.834	107,691
2023-04-12	1.000	1.010	1.000	1.000	0.809	6,469
2023-04-11	1.010	1.020	1.000	1.000	0.809	38,443
2023-04-10	1.020	1.030	1.000	1.010	0.817	86,249
2023-04-09	1.030	1.030	1.020	1.020	0.826	25,961
2023-04-06	1.030	1.040	1.010	1.030	0.834	46,707
2023-04-05	1.010	1.060	1.010	1.030	0.834	58,056
2023-04-04	1.090	1.090	0.990	1.010	0.817	101,255
2023-04-03	1.100	1.100	1.090	1.090	0.817	76,260
2023-04-02	1.090	1.100	1.090	1.100	0.825	22,847
2023-03-30	1.090	1.090	1.090	1.090	0.817	8,095
2023-03-29	1.090	1.090	1.090	1.090	0.817	15,354
2023-03-28	1.090	1.090	1.080	1.090	0.817	73,481
2023-03-27	1.090	1.090	1.080	1.090	0.817	32,707
2023-03-26	1.080	1.090	1.080	1.090	0.817	31,546
2023-03-23	1.070	1.090	1.070	1.080	0.810	102,965
2023-03-22	1.090	1.090	1.070	1.070	0.802	79,855
2023-03-21	1.100	1.100	1.080	1.090	0.817	22,371
2023-03-20	1.080	1.100	1.070	1.100	0.825	123,701
2023-03-19	1.100	1.110	1.050	1.080	0.810	22,607
2023-03-16	1.060	1.130	1.030	1.100	0.825	234,928
2023-03-15	1.080	1.100	1.040	1.060	0.795	117,393
2023-03-14	1.070	1.090	1.030	1.080	0.810	43,998
2023-03-13	1.110	1.120	1.060	1.070	0.802	179,760
2023-03-12	1.110	1.110	1.100	1.110	0.832	70,719
2023-03-09	1.110	1.110	1.100	1.110	0.832	16,602
2023-03-08	1.130	1.130	1.070	1.110	0.832	74,230
2023-03-07	1.130	1.140	1.120	1.130	0.847	113,469
2023-03-06	1.140	1.140	1.130	1.130	0.847	88,481
2023-03-05	1.140	1.140	1.140	1.140	0.855	21,095
2023-03-02	1.140	1.140	1.140	1.140	0.855	73,166
2023-03-01	1.140	1.140	1.140	1.140	0.855	75,673
2023-02-28	1.140	1.140	1.140	1.140	0.855	92,455
2023-02-27	1.140	1.150	1.140	1.140	0.855	43,080
2023-02-26	1.140	1.150	1.140	1.140	0.855	50,992
2023-02-23	1.140	1.140	1.140	1.140	0.855	20,037
2023-02-22	1.140	1.140	1.140	1.140	0.855	21,898
2023-02-21	1.140	1.150	1.140	1.140	0.855	52,667
2023-02-20	1.140	1.150	1.140	1.140	0.855	19,631
2023-02-19	1.140	1.140	1.140	1.140	0.855	47,069
2023-02-16	1.140	1.140	1.140	1.140	0.855	20,722
2023-02-15	1.140	1.140	1.140	1.140	0.855	42,700
2023-02-14	1.140	1.140	1.140	1.140	0.855	16,566
2023-02-13	1.130	1.140	1.130	1.140	0.855	9,546
2023-02-12	1.140	1.140	1.130	1.130	0.847	24,320
2023-02-09	1.140	1.140	1.130	1.140	0.855	21,148
2023-02-08	1.140	1.140	1.140	1.140	0.855	38,154
2023-02-07	1.140	1.140	1.140	1.140	0.855	25,266
2023-02-06	1.140	1.140	1.140	1.140	0.855	36,701
2023-02-05	1.130	1.140	1.130	1.140	0.855	95,610
2023-02-02	1.130	1.130	1.130	1.130	0.847	26,623
2023-02-01	1.130	1.130	1.130	1.130	0.847	22,207
2023-01-31	1.130	1.130	1.130	1.130	0.847	9,365
2023-01-30	1.130	1.140	1.130	1.130	0.847	23,668
2023-01-29	1.130	1.130	1.130	1.130	0.847	57,694
2023-01-25	1.130	1.130	1.130	1.130	0.847	35,187

← NewerPage 15 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.