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
2022-08-07	0.990	1.010	0.990	1.000	0.750	53,206
2022-08-04	1.000	1.000	0.980	0.990	0.743	141,855
2022-08-03	0.990	1.000	0.990	1.000	0.750	49,548
2022-08-02	0.990	0.990	0.990	0.990	0.743	8,973
2022-08-01	0.990	0.990	0.990	0.990	0.743	20,733
2022-07-31	0.990	0.990	0.990	0.990	0.743	26,898
2022-07-28	0.990	0.990	0.990	0.990	0.743	11,210
2022-07-27	0.990	0.990	0.980	0.990	0.743	23,217
2022-07-26	0.990	0.990	0.990	0.990	0.743	28,865
2022-07-25	0.990	0.990	0.990	0.990	0.743	51,008
2022-07-24	0.990	1.000	0.990	0.990	0.743	30,200
2022-07-21	0.980	1.000	0.980	0.990	0.743	48,781
2022-07-20	0.990	0.990	0.980	0.980	0.735	55,422
2022-07-19	0.990	0.990	0.980	0.990	0.743	21,201
2022-07-18	0.980	0.990	0.980	0.990	0.743	50,882
2022-07-17	0.980	0.980	0.980	0.980	0.735	21,664
2022-07-07	0.980	0.980	0.980	0.980	0.735	14,500
2022-07-06	0.970	0.980	0.970	0.980	0.735	73,414
2022-07-05	0.970	0.970	0.960	0.970	0.727	44,572
2022-07-04	0.970	0.980	0.970	0.970	0.727	11,290
2022-07-03	0.990	0.990	0.970	0.970	0.727	105,739
2022-06-29	0.990	0.990	0.990	0.990	0.743	27,191
2022-06-28	1.010	1.010	0.980	0.990	0.743	186,595
2022-06-27	1.010	1.010	1.000	1.010	0.757	2,700
2022-06-26	1.010	1.010	1.000	1.010	0.757	9,362
2022-06-23	1.010	1.010	1.000	1.010	0.757	7,911
2022-06-22	1.010	1.010	1.010	1.010	0.757	58,968
2022-06-21	1.010	1.010	1.010	1.010	0.757	21,723
2022-06-20	1.010	1.010	1.010	1.010	0.757	22,793
2022-06-19	1.010	1.010	1.010	1.010	0.757	2,849
2022-06-16	1.010	1.010	1.010	1.010	0.757	61,882
2022-06-15	1.010	1.010	1.010	1.010	0.757	20,436
2022-06-14	1.010	1.010	1.010	1.010	0.757	73,176
2022-06-13	1.010	1.010	1.010	1.010	0.757	31,425
2022-06-12	1.010	1.010	1.010	1.010	0.757	4,002
2022-06-09	1.010	1.010	1.010	1.010	0.757	48,994
2022-06-08	1.010	1.010	1.010	1.010	0.757	37,750
2022-06-07	1.010	1.010	1.010	1.010	0.757	100,541
2022-06-06	1.010	1.010	1.010	1.010	0.757	128,776
2022-06-05	1.010	1.010	1.010	1.010	0.757	10,558
2022-06-02	1.010	1.010	1.010	1.010	0.757	114,236
2022-06-01	1.010	1.010	1.010	1.010	0.757	73,169
2022-05-31	1.010	1.010	1.010	1.010	0.757	32,893
2022-05-30	1.010	1.010	1.010	1.010	0.757	199,182
2022-05-29	1.010	1.010	1.010	1.010	0.757	30,813
2022-05-26	1.010	1.010	1.010	1.010	0.757	48,239
2022-05-25	1.010	1.020	1.010	1.010	0.757	78,814
2022-05-24	1.020	1.020	1.010	1.010	0.757	345,626
2022-05-23	1.020	1.020	1.010	1.020	0.765	61,058
2022-05-22	1.020	1.020	1.020	1.020	0.765	22,302
2022-05-19	1.010	1.020	1.010	1.020	0.765	112,055
2022-05-18	1.010	1.020	1.010	1.010	0.757	8,000
2022-05-17	1.020	1.020	1.010	1.010	0.757	147,789
2022-05-16	1.010	1.020	1.000	1.020	0.765	60,369
2022-05-15	1.010	1.010	1.000	1.010	0.757	48,628
2022-05-12	1.010	1.010	1.010	1.010	0.757	11,073
2022-05-11	1.010	1.020	1.010	1.010	0.757	52,190
2022-05-10	1.020	1.020	1.000	1.010	0.757	109,170
2022-05-09	1.020	1.020	1.020	1.020	0.765	42,994
2022-05-08	1.010	1.020	1.000	1.020	0.765	117,422

← NewerPage 18 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.