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
2025-10-22	0.970	0.970	0.970	0.970	0.930	4,874
2025-10-21	0.970	0.970	0.970	0.970	0.930	19,260
2025-10-20	0.970	0.970	0.970	0.970	0.930	47,564
2025-10-19	0.970	0.970	0.970	0.970	0.930	10,665
2025-10-16	0.970	0.970	0.970	0.970	0.930	21,923
2025-10-15	0.970	0.970	0.970	0.970	0.930	13,538
2025-10-14	0.970	0.970	0.970	0.970	0.930	50,776
2025-10-13	0.970	0.970	0.970	0.970	0.930	27,568
2025-10-12	0.970	0.970	0.970	0.970	0.930	47,135
2025-10-08	0.970	0.980	0.970	0.970	0.930	14,559
2025-10-07	0.970	0.980	0.970	0.970	0.930	17,502
2025-10-06	0.970	0.980	0.970	0.970	0.930	18,922
2025-10-05	0.970	0.970	0.970	0.970	0.930	28,502
2025-10-02	0.970	0.980	0.970	0.970	0.930	9,249
2025-10-01	0.970	0.970	0.970	0.970	0.930	2,912
2025-09-30	0.970	0.980	0.970	0.970	0.930	3,476
2025-09-29	0.980	0.980	0.960	0.970	0.930	26,385
2025-09-28	0.980	0.980	0.970	0.980	0.940	2,008
2025-09-25	0.960	0.980	0.960	0.980	0.940	70,634
2025-09-24	0.960	0.970	0.960	0.960	0.920	4,685
2025-09-23	0.970	0.970	0.960	0.960	0.920	37,257
2025-09-22	0.970	0.980	0.970	0.970	0.930	11,926
2025-09-21	0.980	0.980	0.960	0.970	0.930	51,936
2025-09-18	0.990	0.990	0.970	0.980	0.940	69,903
2025-09-17	1.020	1.020	1.010	1.020	0.931	39,564
2025-09-16	1.010	1.020	1.000	1.020	0.931	12,243
2025-09-15	1.020	1.020	1.000	1.010	0.922	69,945
2025-09-14	1.020	1.020	1.020	1.020	0.931	20,102
2025-09-11	1.020	1.020	1.020	1.020	0.931	4,045
2025-09-10	1.020	1.030	1.010	1.020	0.931	25,857
2025-09-09	1.020	1.020	1.010	1.020	0.931	28,530
2025-09-08	1.010	1.020	1.010	1.020	0.931	41,858
2025-09-07	1.020	1.020	1.010	1.010	0.922	18,860
2025-09-03	1.010	1.020	1.000	1.020	0.931	34,985
2025-09-02	1.010	1.010	1.000	1.010	0.922	2,809
2025-09-01	1.020	1.020	0.990	1.010	0.922	33,359
2025-08-31	0.990	1.020	0.990	1.020	0.931	53,549
2025-08-28	0.990	0.990	0.990	0.990	0.904	20,269
2025-08-27	0.990	0.990	0.990	0.990	0.904	10,304
2025-08-26	0.990	0.990	0.990	0.990	0.904	15,235
2025-08-25	0.990	0.990	0.990	0.990	0.904	54,680
2025-08-24	0.980	0.990	0.980	0.990	0.904	19,421
2025-08-21	0.990	0.990	0.980	0.980	0.895	10,378
2025-08-20	0.980	0.990	0.980	0.990	0.904	22,720
2025-08-19	0.990	0.990	0.980	0.980	0.895	52,615
2025-08-18	0.990	0.990	0.990	0.990	0.904	20,219
2025-08-17	0.980	0.990	0.980	0.990	0.904	7,212
2025-08-14	0.990	0.990	0.980	0.980	0.895	64,001
2025-08-13	0.990	0.990	0.990	0.990	0.904	20,094
2025-08-12	0.990	0.990	0.990	0.990	0.904	9,408
2025-08-11	0.990	0.990	0.990	0.990	0.904	12,890
2025-08-10	0.990	0.990	0.980	0.990	0.904	4,132
2025-08-07	0.980	0.990	0.980	0.990	0.904	8,162
2025-08-06	0.980	0.980	0.980	0.980	0.895	18,564
2025-08-05	0.990	0.990	0.980	0.980	0.895	40,591
2025-08-04	0.980	0.990	0.980	0.990	0.904	46,806
2025-08-03	0.980	0.990	0.980	0.980	0.895	47,274
2025-07-31	0.980	0.990	0.980	0.980	0.895	6,712
2025-07-30	0.990	0.990	0.980	0.980	0.895	25,743
2025-07-29	0.990	0.990	0.990	0.990	0.904	15,159

← NewerPage 5 of 21 · 1,213 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.