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
2023-01-25	1.130	1.130	1.130	1.130	0.847	35,187
2023-01-24	1.130	1.140	1.130	1.130	0.847	65,907
2023-01-23	1.130	1.140	1.130	1.130	0.847	63,307
2023-01-22	1.110	1.140	1.110	1.130	0.847	125,323
2023-01-19	1.110	1.110	1.100	1.110	0.832	47,993
2023-01-18	1.110	1.110	1.100	1.110	0.832	25,070
2023-01-17	1.110	1.120	1.100	1.110	0.832	36,835
2023-01-16	1.110	1.110	1.100	1.110	0.832	21,859
2023-01-15	1.110	1.110	1.090	1.110	0.832	86,876
2023-01-12	1.090	1.110	1.090	1.110	0.832	124,299
2023-01-11	1.100	1.100	1.080	1.090	0.817	88,273
2023-01-10	1.100	1.110	1.100	1.100	0.825	101,325
2023-01-09	1.110	1.110	1.090	1.100	0.825	18,302
2023-01-05	1.110	1.110	1.070	1.110	0.832	303,945
2023-01-04	1.100	1.110	1.090	1.110	0.832	176,925
2023-01-03	1.080	1.100	1.080	1.100	0.825	183,362
2023-01-02	1.070	1.090	1.070	1.080	0.810	79,425
2022-12-29	1.060	1.070	1.060	1.070	0.802	57,853
2022-12-28	1.060	1.070	1.060	1.060	0.795	10,494
2022-12-27	1.060	1.070	1.060	1.060	0.795	20,793
2022-12-26	1.060	1.060	1.060	1.060	0.795	24,071
2022-12-25	1.070	1.070	1.060	1.060	0.795	30,602
2022-12-22	1.070	1.070	1.060	1.070	0.802	35,824
2022-12-21	1.070	1.070	1.060	1.070	0.802	16,444
2022-12-20	1.070	1.070	1.060	1.070	0.802	5,250
2022-12-19	1.070	1.070	1.060	1.070	0.802	68,783
2022-12-18	1.070	1.070	1.060	1.070	0.802	27,321
2022-12-15	1.060	1.070	1.060	1.070	0.802	31,437
2022-12-14	1.060	1.070	1.060	1.060	0.795	6,594
2022-12-13	1.060	1.070	1.060	1.060	0.795	16,908
2022-12-12	1.070	1.070	1.050	1.060	0.795	35,739
2022-12-11	1.070	1.070	1.060	1.070	0.802	2,914
2022-12-08	1.070	1.070	1.060	1.070	0.802	3,537
2022-12-07	1.080	1.080	1.050	1.070	0.802	45,810
2022-12-06	1.080	1.090	1.060	1.080	0.810	72,679
2022-12-05	1.060	1.090	1.060	1.080	0.810	118,774
2022-12-04	1.040	1.060	1.040	1.060	0.795	189,713
2022-12-01	1.030	1.040	1.020	1.040	0.780	26,448
2022-11-30	1.020	1.030	1.020	1.030	0.773	38,353
2022-11-29	1.010	1.030	1.010	1.020	0.765	131,834
2022-11-28	1.010	1.010	1.000	1.010	0.757	48,123
2022-11-27	1.000	1.010	1.000	1.010	0.757	26,379
2022-11-24	1.000	1.000	1.000	1.000	0.750	40,397
2022-11-23	1.000	1.000	1.000	1.000	0.750	84,143
2022-11-22	1.000	1.000	0.990	1.000	0.750	48,851
2022-11-21	1.000	1.000	0.990	1.000	0.750	37,086
2022-11-20	0.990	1.000	0.990	1.000	0.750	30,754
2022-11-17	1.000	1.000	0.990	0.990	0.743	22,477
2022-11-16	0.990	1.000	0.990	1.000	0.750	56,866
2022-11-15	0.990	0.990	0.980	0.990	0.743	88,202
2022-11-14	0.980	0.990	0.980	0.990	0.743	138,639
2022-11-13	0.970	0.980	0.960	0.980	0.735	62,838
2022-11-10	0.950	0.970	0.950	0.970	0.727	30,333
2022-11-09	0.940	0.950	0.940	0.950	0.713	37,066
2022-11-08	0.940	0.950	0.940	0.940	0.705	83,065
2022-11-07	0.920	0.940	0.920	0.940	0.705	26,579
2022-11-06	0.900	0.930	0.900	0.920	0.690	71,538
2022-11-03	0.940	0.940	0.900	0.900	0.675	486,233
2022-11-02	0.940	0.940	0.930	0.940	0.705	40,900
2022-11-01	0.950	0.970	0.930	0.940	0.705	57,953

← NewerPage 16 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.