Faisal Islamic Bank of Egypt - In US Dollars historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-31 | 0.990 | 1.000 | 0.900 | 0.950 | 0.713 | 439,660 |
| 2022-10-30 | 1.000 | 1.000 | 0.990 | 0.990 | 0.743 | 165,813 |
| 2022-10-27 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 153,079 |
| 2022-10-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 5,000 |
| 2022-10-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 16,460 |
| 2022-10-24 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 54,600 |
| 2022-10-23 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 5,893 |
| 2022-10-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 18,665 |
| 2022-10-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 37,561 |
| 2022-10-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 25,195 |
| 2022-10-17 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 12,005 |
| 2022-10-16 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 16,808 |
| 2022-10-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 22,531 |
| 2022-10-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 20,078 |
| 2022-10-11 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 23,143 |
| 2022-10-10 | 1.000 | 1.000 | 0.990 | 1.000 | 0.750 | 4,065 |
| 2022-10-09 | 1.000 | 1.000 | 0.990 | 1.000 | 0.750 | 46,138 |
| 2022-10-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 11,120 |
| 2022-10-04 | 0.990 | 1.000 | 0.990 | 1.000 | 0.750 | 38,175 |
| 2022-10-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.743 | 4,143 |
| 2022-10-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.743 | 5,207 |
| 2022-09-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.743 | 29,494 |
| 2022-09-28 | 1.000 | 1.000 | 0.990 | 0.990 | 0.743 | 22,757 |
| 2022-09-27 | 1.000 | 1.000 | 0.990 | 1.000 | 0.750 | 56,238 |
| 2022-09-26 | 1.000 | 1.000 | 0.990 | 1.000 | 0.750 | 4,730 |
| 2022-09-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 72,030 |
| 2022-09-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 30,111 |
| 2022-09-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 32,421 |
| 2022-09-20 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 73,770 |
| 2022-09-19 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 9,865 |
| 2022-09-18 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 60,552 |
| 2022-09-15 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 20,600 |
| 2022-09-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 23,353 |
| 2022-09-13 | 1.000 | 1.010 | 1.000 | 1.000 | 0.750 | 7,767 |
| 2022-09-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 197,123 |
| 2022-09-11 | 1.000 | 1.010 | 1.000 | 1.000 | 0.750 | 67,012 |
| 2022-09-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 74,196 |
| 2022-09-07 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 52,424 |
| 2022-09-06 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 77,541 |
| 2022-09-05 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 20,286 |
| 2022-09-04 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 55,700 |
| 2022-09-01 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 96,036 |
| 2022-08-31 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 79,660 |
| 2022-08-30 | 1.000 | 1.010 | 1.000 | 1.000 | 0.750 | 66,868 |
| 2022-08-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 102,904 |
| 2022-08-28 | 1.010 | 1.010 | 1.000 | 1.000 | 0.750 | 69,661 |
| 2022-08-25 | 1.010 | 1.010 | 1.010 | 1.010 | 0.757 | 14,958 |
| 2022-08-24 | 1.010 | 1.010 | 1.010 | 1.010 | 0.757 | 12,765 |
| 2022-08-23 | 1.000 | 1.010 | 1.000 | 1.010 | 0.757 | 22,236 |
| 2022-08-22 | 1.010 | 1.010 | 1.000 | 1.000 | 0.750 | 38,520 |
| 2022-08-21 | 1.000 | 1.010 | 1.000 | 1.010 | 0.757 | 73,689 |
| 2022-08-18 | 1.000 | 1.010 | 1.000 | 1.000 | 0.750 | 11,764 |
| 2022-08-17 | 1.000 | 1.010 | 1.000 | 1.000 | 0.750 | 31,865 |
| 2022-08-16 | 1.000 | 1.010 | 1.000 | 1.000 | 0.750 | 50,055 |
| 2022-08-15 | 1.010 | 1.010 | 1.000 | 1.000 | 0.750 | 129,200 |
| 2022-08-14 | 1.010 | 1.010 | 1.010 | 1.010 | 0.757 | 14,500 |
| 2022-08-11 | 1.000 | 1.010 | 1.000 | 1.010 | 0.757 | 17,345 |
| 2022-08-10 | 1.010 | 1.010 | 1.000 | 1.000 | 0.750 | 26,880 |
| 2022-08-09 | 1.000 | 1.010 | 1.000 | 1.010 | 0.757 | 20,550 |
| 2022-08-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.750 | 37,301 |
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.