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
2026-07-21	0.980	0.980	0.980	0.980	0.980	90,634
2026-07-20	0.980	0.990	0.980	0.980	0.980	27,868
2026-07-19	0.980	0.980	0.980	0.980	0.980	33,877
2026-07-16	0.990	0.990	0.980	0.980	0.980	103,453
2026-07-15	0.990	0.990	0.990	0.990	0.990	10,161
2026-07-14	0.980	0.990	0.980	0.990	0.990	34,485
2026-07-13	0.980	0.990	0.980	0.980	0.980	26,908
2026-07-12	0.990	0.990	0.980	0.980	0.980	9,620
2026-07-09	0.990	0.990	0.980	0.990	0.990	2,429
2026-07-08	0.980	0.990	0.980	0.990	0.990	37,123
2026-07-07	0.990	0.990	0.980	0.980	0.980	14,446
2026-07-06	0.980	0.990	0.980	0.990	0.990	49,044
2026-07-05	0.990	0.990	0.980	0.980	0.980	91,354
2026-07-01	0.980	0.990	0.980	0.990	0.990	26,511
2026-06-30	0.980	0.990	0.980	0.980	0.980	14,425
2026-06-29	0.980	0.990	0.980	0.980	0.980	35,554
2026-06-28	0.990	0.990	0.980	0.980	0.980	91,227
2026-06-25	0.990	0.990	0.990	0.990	0.990	34,686
2026-06-24	0.990	0.990	0.990	0.990	0.990	9,507
2026-06-23	0.990	1.000	0.990	0.990	0.990	53,411
2026-06-22	0.990	0.990	0.990	0.990	0.990	10,556
2026-06-21	0.990	0.990	0.990	0.990	0.990	16,291
2026-06-17	0.990	1.000	0.990	0.990	0.990	53,065
2026-06-16	1.000	1.000	0.990	0.990	0.990	42,227
2026-06-15	1.000	1.000	1.000	1.000	1.000	22,194
2026-06-14	0.990	1.000	0.990	1.000	1.000	46,890
2026-06-11	0.990	0.990	0.990	0.990	0.990	4,174
2026-06-10	0.990	1.000	0.990	0.990	0.990	18,120
2026-06-09	0.990	1.000	0.990	0.990	0.990	9,394
2026-06-08	0.990	0.990	0.990	0.990	0.990	10,126
2026-06-07	1.000	1.000	0.990	0.990	0.990	93,700
2026-06-04	0.990	1.000	0.990	1.000	1.000	130,278
2026-06-03	0.990	0.990	0.990	0.990	0.990	37,003
2026-06-02	0.990	0.990	0.990	0.990	0.990	265
2026-06-01	0.990	0.990	0.990	0.990	0.990	26,125
2026-05-25	0.990	0.990	0.990	0.990	0.990	99,611
2026-05-24	0.990	0.990	0.990	0.990	0.990	37,064
2026-05-21	0.980	0.990	0.980	0.990	0.990	14,323
2026-05-20	0.980	0.990	0.980	0.980	0.980	11,306
2026-05-19	0.980	0.990	0.980	0.980	0.980	34,079
2026-05-18	0.980	1.000	0.980	0.980	0.980	50,395
2026-05-17	1.000	1.000	0.980	0.980	0.980	123,330
2026-05-14	1.000	1.000	0.980	1.000	1.000	115,193
2026-05-13	0.990	1.000	0.990	1.000	1.000	18,750
2026-05-12	0.990	1.000	0.990	0.990	0.990	18,941
2026-05-11	0.990	0.990	0.990	0.990	0.990	2,119
2026-05-10	1.000	1.000	0.990	0.990	0.990	26,792
2026-05-06	1.000	1.000	0.980	1.000	1.000	43,250
2026-05-05	0.990	1.000	0.970	1.000	1.000	152,902
2026-05-04	0.990	0.990	0.980	0.990	0.990	53,420
2026-05-03	0.980	0.990	0.970	0.990	0.990	106,134
2026-04-30	0.970	0.980	0.960	0.980	0.980	210,053
2026-04-29	0.970	0.970	0.960	0.970	0.970	15,532
2026-04-28	0.960	0.970	0.950	0.970	0.970	46,678
2026-04-27	0.960	0.970	0.960	0.960	0.960	5,674
2026-04-26	0.960	0.970	0.960	0.960	0.960	43,166
2026-04-23	0.970	0.970	0.950	0.960	0.960	109,109
2026-04-22	0.960	0.970	0.960	0.970	0.970	39,283
2026-04-21	0.960	0.970	0.960	0.960	0.960	78,688
2026-04-20	0.950	0.970	0.950	0.960	0.960	76,645

← NewerPage 2 of 5 · 243 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.