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
2022-04-28	1.010	1.020	1.010	1.010	0.757	80,929
2022-04-27	1.000	1.010	1.000	1.010	0.757	39,927
2022-04-26	1.000	1.010	1.000	1.000	0.750	56,285
2022-04-21	1.000	1.000	1.000	1.000	0.750	49,765
2022-04-20	0.990	1.000	0.990	1.000	0.750	96,750
2022-04-19	0.990	1.000	0.990	0.990	0.743	79,024
2022-04-18	0.990	1.000	0.990	0.990	0.743	86,314
2022-04-17	1.000	1.000	0.990	0.990	0.743	33,630
2022-04-14	0.990	1.000	0.990	1.000	0.750	544,168
2022-04-13	0.990	1.000	0.990	0.990	0.743	66,822
2022-04-12	0.990	1.000	0.990	0.990	0.743	59,792
2022-04-11	1.000	1.000	0.990	0.990	0.743	291,335
2022-04-10	0.990	1.000	0.980	1.000	0.750	60,989
2022-04-07	0.990	1.000	0.980	0.990	0.743	47,959
2022-04-06	1.000	1.000	0.980	0.990	0.743	171,942
2022-04-05	0.970	1.000	0.960	1.000	0.750	737,562
2022-04-04	0.950	0.980	0.950	0.970	0.727	33,280
2022-04-03	0.950	0.980	0.950	0.950	0.713	16,213
2022-03-31	0.950	0.950	0.930	0.950	0.713	23,592
2022-03-30	0.950	0.950	0.940	0.950	0.713	81,527
2022-03-29	1.020	1.020	0.930	0.950	0.713	111,488
2022-03-28	1.020	1.030	1.020	1.020	0.705	364,742
2022-03-27	1.020	1.020	1.010	1.020	0.705	73,729
2022-03-24	1.010	1.030	1.010	1.020	0.705	181,484
2022-03-23	1.010	1.020	1.000	1.010	0.698	47,559
2022-03-22	1.010	1.020	1.010	1.010	0.698	43,936
2022-03-21	1.000	1.020	1.000	1.010	0.698	74,059
2022-03-20	1.000	1.000	1.000	1.000	0.691	55,440
2022-03-17	1.000	1.000	1.000	1.000	0.691	84,918
2022-03-16	1.010	1.010	1.000	1.000	0.691	183,543
2022-03-15	1.020	1.020	1.000	1.010	0.698	544,792
2022-03-14	1.000	1.020	1.000	1.020	0.705	216,075
2022-03-13	1.000	1.030	1.000	1.000	0.691	96,861
2022-03-10	1.020	1.020	1.000	1.000	0.691	217,300
2022-03-09	1.010	1.020	1.010	1.020	0.705	48,682
2022-03-08	1.020	1.020	1.010	1.010	0.698	44,313
2022-03-07	1.010	1.020	1.010	1.020	0.705	127,850
2022-03-06	1.000	1.010	1.000	1.010	0.698	19,985
2022-03-03	1.000	1.010	1.000	1.000	0.691	101,191
2022-03-02	1.000	1.010	1.000	1.000	0.691	63,461
2022-03-01	1.000	1.000	1.000	1.000	0.691	30,322
2022-02-28	1.000	1.000	0.980	1.000	0.691	23,151
2022-02-27	0.980	1.000	0.980	1.000	0.691	127,035
2022-02-24	1.000	1.000	0.980	0.980	0.677	476,058
2022-02-23	1.000	1.000	1.000	1.000	0.691	7,467
2022-02-22	1.000	1.000	0.990	1.000	0.691	37,422
2022-02-21	1.000	1.000	0.990	1.000	0.691	650
2022-02-20	1.000	1.000	1.000	1.000	0.691	21,823
2022-02-17	0.990	1.000	0.990	1.000	0.691	300,060
2022-02-16	0.990	1.000	0.990	0.990	0.684	10,400
2022-02-15	0.990	0.990	0.990	0.990	0.684	10,800
2022-02-14	0.990	0.990	0.990	0.990	0.684	66,901
2022-02-13	1.000	1.000	0.990	0.990	0.684	67,057
2022-02-10	1.000	1.000	0.990	1.000	0.691	31,068
2022-02-09	1.000	1.000	0.990	1.000	0.691	40,133
2022-02-08	0.990	1.000	0.990	1.000	0.691	71,610
2022-02-07	0.990	1.000	0.990	0.990	0.684	14,991
2022-02-06	1.000	1.000	0.990	0.990	0.684	57,697
2022-02-03	1.000	1.000	1.000	1.000	0.691	41,700
2022-02-02	0.990	1.000	0.980	1.000	0.691	214,125

← NewerPage 19 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.