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
2022-02-01	0.980	1.000	0.980	0.990	0.684	87,306
2022-01-31	0.980	0.980	0.980	0.980	0.677	22,850
2022-01-30	0.980	0.980	0.980	0.980	0.677	92,772
2022-01-26	0.970	0.980	0.970	0.980	0.677	20,964
2022-01-25	0.960	0.980	0.960	0.970	0.670	93,775
2022-01-24	0.960	0.970	0.960	0.960	0.664	79,663
2022-01-23	0.960	0.960	0.960	0.960	0.664	42,170
2022-01-20	0.960	0.960	0.950	0.960	0.664	19,615
2022-01-19	0.960	0.960	0.950	0.960	0.664	185,691
2022-01-18	0.960	0.970	0.960	0.960	0.664	113,286
2022-01-17	0.960	0.960	0.960	0.960	0.664	47,814
2022-01-16	0.960	0.970	0.960	0.960	0.664	46,851
2022-01-13	0.960	0.970	0.960	0.960	0.664	25,514
2022-01-12	0.960	0.960	0.960	0.960	0.664	51,151
2022-01-11	0.950	0.960	0.950	0.960	0.664	58,666
2022-01-10	0.960	0.960	0.940	0.950	0.657	41,806
2022-01-09	1.070	1.070	0.920	0.960	0.664	318,181
2022-01-05	1.130	1.140	1.130	1.130	0.651	111,252
2022-01-04	1.110	1.140	1.110	1.130	0.651	209,547
2022-01-03	1.130	1.130	1.110	1.110	0.639	194,827
2022-01-02	1.130	1.140	1.110	1.130	0.651	68,213
2021-12-30	1.110	1.140	1.110	1.130	0.651	229,505
2021-12-29	1.110	1.110	1.100	1.110	0.639	18,761
2021-12-28	1.090	1.110	1.090	1.110	0.639	224,776
2021-12-27	1.090	1.100	1.090	1.090	0.628	116,537
2021-12-26	1.100	1.100	1.080	1.090	0.628	34,443
2021-12-23	1.090	1.100	1.090	1.100	0.634	144,281
2021-12-22	1.060	1.100	1.050	1.090	0.628	186,385
2021-12-21	1.060	1.060	1.060	1.060	0.610	18,379
2021-12-20	1.060	1.060	1.060	1.060	0.610	28,688
2021-12-19	1.060	1.060	1.060	1.060	0.610	32,503
2021-12-16	1.060	1.060	1.060	1.060	0.610	11,709
2021-12-15	1.060	1.060	1.060	1.060	0.610	9,387
2021-12-14	1.060	1.060	1.060	1.060	0.610	52,336
2021-12-13	1.060	1.060	1.060	1.060	0.610	87,471
2021-12-12	1.060	1.060	1.050	1.060	0.610	31,665
2021-12-09	1.050	1.060	1.040	1.060	0.610	183,498
2021-12-08	1.050	1.060	1.040	1.050	0.605	33,825
2021-12-07	1.050	1.050	1.050	1.050	0.605	31,823
2021-12-06	1.050	1.050	1.050	1.050	0.605	58,133
2021-12-05	1.030	1.060	1.030	1.050	0.605	271,839
2021-12-02	1.030	1.040	1.030	1.030	0.593	7,278
2021-12-01	1.030	1.030	1.030	1.030	0.593	16,477
2021-11-30	1.030	1.030	1.030	1.030	0.593	15,250
2021-11-29	1.030	1.030	1.030	1.030	0.593	42,114
2021-11-28	1.040	1.040	1.020	1.030	0.593	274,688
2021-11-25	1.040	1.040	1.040	1.040	0.599	36,191
2021-11-24	1.040	1.040	1.030	1.040	0.599	15,500
2021-11-23	1.030	1.040	1.030	1.040	0.599	86,656
2021-11-22	1.030	1.030	1.030	1.030	0.593	17,329
2021-11-21	1.030	1.030	1.030	1.030	0.593	4,235
2021-11-18	1.030	1.030	1.030	1.030	0.593	34,622
2021-11-17	1.030	1.030	1.030	1.030	0.593	12,530
2021-11-16	1.030	1.030	1.030	1.030	0.593	38,228
2021-11-15	1.030	1.030	1.030	1.030	0.593	50,855
2021-11-14	1.030	1.030	1.030	1.030	0.593	29,587
2021-11-11	1.030	1.040	1.030	1.030	0.593	18,261
2021-11-10	1.030	1.030	1.030	1.030	0.593	10,293
2021-11-09	1.030	1.040	1.030	1.030	0.593	33,821
2021-11-08	1.020	1.040	1.020	1.030	0.593	88,196

← NewerPage 20 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.