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
2026-01-15	0.990	0.990	0.990	0.990	0.949	21,027
2026-01-14	0.990	0.990	0.990	0.990	0.949	6,800
2026-01-13	0.990	0.990	0.990	0.990	0.949	13,450
2026-01-12	0.980	0.990	0.980	0.990	0.949	13,139
2026-01-11	0.980	0.990	0.980	0.980	0.940	3,358
2026-01-08	0.990	0.990	0.980	0.980	0.940	21,083
2026-01-06	0.990	0.990	0.980	0.990	0.949	15,147
2026-01-05	0.990	0.990	0.980	0.990	0.949	51,253
2026-01-04	0.990	0.990	0.990	0.990	0.949	40,250
2025-12-31	0.990	0.990	0.990	0.990	0.949	31,717
2025-12-30	0.990	0.990	0.990	0.990	0.949	50,693
2025-12-29	0.990	0.990	0.990	0.990	0.949	31,554
2025-12-28	0.990	0.990	0.990	0.990	0.949	9,194
2025-12-25	0.990	0.990	0.990	0.990	0.949	24,180
2025-12-24	0.990	0.990	0.990	0.990	0.949	11,856
2025-12-23	0.990	0.990	0.990	0.990	0.949	20,574
2025-12-22	0.990	0.990	0.990	0.990	0.949	74,216
2025-12-21	0.980	0.990	0.980	0.990	0.949	21,458
2025-12-18	0.990	0.990	0.980	0.980	0.940	187,881
2025-12-17	0.990	0.990	0.990	0.990	0.949	36,805
2025-12-16	1.000	1.000	0.990	0.990	0.949	128,304
2025-12-15	0.990	1.000	0.990	1.000	0.959	87,064
2025-12-14	0.990	1.000	0.990	0.990	0.949	14,928
2025-12-11	0.990	1.000	0.990	0.990	0.949	4,582
2025-12-10	0.980	0.990	0.980	0.990	0.949	137,462
2025-12-09	0.990	0.990	0.980	0.980	0.940	25,151
2025-12-08	0.980	0.990	0.980	0.990	0.949	13,930
2025-12-07	0.980	0.990	0.980	0.980	0.940	36,100
2025-12-04	0.980	0.990	0.980	0.980	0.940	52,059
2025-12-03	0.980	0.980	0.970	0.980	0.940	22,951
2025-12-02	0.970	0.980	0.970	0.980	0.940	8,017
2025-12-01	0.970	0.980	0.970	0.970	0.930	10,357
2025-11-30	0.970	0.970	0.970	0.970	0.930	16,890
2025-11-27	0.970	0.970	0.970	0.970	0.930	5,499
2025-11-26	0.970	0.970	0.970	0.970	0.930	4,084
2025-11-25	0.970	0.970	0.970	0.970	0.930	5,725
2025-11-24	0.970	0.970	0.970	0.970	0.930	12,812
2025-11-23	0.970	0.980	0.970	0.970	0.930	30,997
2025-11-20	0.970	0.970	0.970	0.970	0.930	1,828
2025-11-19	0.970	0.980	0.970	0.970	0.930	32,427
2025-11-18	0.970	0.970	0.960	0.970	0.930	33,469
2025-11-17	0.970	0.970	0.970	0.970	0.930	5,655
2025-11-16	0.980	0.980	0.970	0.970	0.930	37,814
2025-11-13	0.970	0.980	0.970	0.980	0.940	12,226
2025-11-12	0.970	0.980	0.970	0.970	0.930	9,870
2025-11-11	0.970	0.970	0.960	0.970	0.930	33,142
2025-11-10	0.960	0.970	0.960	0.970	0.930	32,564
2025-11-09	0.960	0.970	0.960	0.960	0.920	3,401
2025-11-06	0.960	0.970	0.960	0.960	0.920	25,574
2025-11-05	0.970	0.970	0.960	0.960	0.920	66,021
2025-11-04	0.970	0.970	0.960	0.970	0.930	4,238
2025-11-03	0.960	0.970	0.960	0.970	0.930	21,414
2025-11-02	0.960	0.970	0.960	0.960	0.920	28,734
2025-10-30	0.960	0.970	0.960	0.960	0.920	82,431
2025-10-29	0.970	0.970	0.960	0.960	0.920	88,404
2025-10-28	0.970	0.970	0.970	0.970	0.930	8,492
2025-10-27	0.970	0.970	0.970	0.970	0.930	1,292
2025-10-26	0.970	0.970	0.970	0.970	0.930	48,549
2025-10-23	0.970	0.970	0.970	0.970	0.930	70,126
2025-10-22	0.970	0.970	0.970	0.970	0.930	4,874

← NewerPage 4 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.