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
2025-07-28	0.990	0.990	0.990	0.990	0.904	36,034
2025-07-27	0.990	0.990	0.990	0.990	0.904	7,718
2025-07-23	0.990	1.000	0.990	0.990	0.904	11,833
2025-07-22	0.990	0.990	0.990	0.990	0.904	2,617
2025-07-21	0.990	0.990	0.990	0.990	0.904	768
2025-07-20	0.990	0.990	0.990	0.990	0.904	3,903
2025-07-17	0.990	0.990	0.980	0.990	0.904	7,311
2025-07-16	0.990	1.000	0.980	0.990	0.904	12,675
2025-07-15	0.980	0.990	0.980	0.990	0.904	13,051
2025-07-14	0.980	0.990	0.980	0.980	0.895	7,036
2025-07-13	0.990	0.990	0.980	0.980	0.895	26,880
2025-07-10	0.980	0.990	0.980	0.990	0.904	8,120
2025-07-09	0.980	0.990	0.980	0.980	0.895	68,561
2025-07-07	0.980	0.990	0.980	0.980	0.895	13,613
2025-07-06	0.980	0.990	0.980	0.980	0.895	3,920
2025-07-02	0.980	0.990	0.980	0.980	0.895	4,415
2025-07-01	0.990	0.990	0.980	0.980	0.895	13,072
2025-06-30	0.990	0.990	0.980	0.990	0.904	14,465
2025-06-29	0.990	0.990	0.980	0.990	0.904	470,477
2025-06-25	0.990	0.990	0.980	0.990	0.904	64,992
2025-06-24	0.990	0.990	0.990	0.990	0.904	17,536
2025-06-23	0.980	0.990	0.980	0.990	0.904	11,925
2025-06-22	0.990	0.990	0.980	0.980	0.895	42,985
2025-06-19	0.990	0.990	0.990	0.990	0.904	49,479
2025-06-18	0.990	0.990	0.990	0.990	0.904	12,955
2025-06-17	0.990	0.990	0.990	0.990	0.904	24,569
2025-06-16	0.990	0.990	0.990	0.990	0.904	13,344
2025-06-15	0.990	0.990	0.990	0.990	0.904	18,768
2025-06-12	0.990	1.000	0.990	0.990	0.904	9,650
2025-06-11	0.990	1.000	0.990	0.990	0.904	38,723
2025-06-10	1.000	1.000	0.990	0.990	0.904	98,325
2025-06-04	1.000	1.000	1.000	1.000	0.913	52,436
2025-06-03	1.000	1.000	0.990	1.000	0.913	10,936
2025-06-02	1.010	1.010	1.000	1.000	0.913	125,075
2025-06-01	1.010	1.010	1.000	1.010	0.922	12,214
2025-05-29	1.010	1.010	1.000	1.010	0.922	4,738
2025-05-28	1.010	1.010	1.000	1.010	0.922	2,855
2025-05-27	1.010	1.010	1.000	1.010	0.922	5,834
2025-05-26	1.010	1.020	1.000	1.010	0.922	51,218
2025-05-25	1.020	1.020	1.010	1.010	0.922	21,730
2025-05-22	1.020	1.020	1.010	1.020	0.931	3,585
2025-05-21	1.020	1.020	1.010	1.020	0.931	147,620
2025-05-20	1.020	1.030	1.020	1.020	0.931	9,897
2025-05-19	1.020	1.030	1.020	1.020	0.931	17,491
2025-05-18	1.020	1.030	1.020	1.020	0.931	28,288
2025-05-15	1.020	1.030	1.020	1.020	0.931	18,879
2025-05-14	1.020	1.030	1.020	1.020	0.931	50,127
2025-05-13	1.030	1.030	1.020	1.020	0.931	5,960
2025-05-12	1.020	1.030	1.020	1.030	0.941	8,251
2025-05-11	1.020	1.030	1.020	1.020	0.931	23,543
2025-05-08	1.020	1.020	1.010	1.020	0.931	37,186
2025-05-07	1.020	1.020	1.010	1.020	0.931	5,400
2025-05-06	1.020	1.020	1.010	1.020	0.931	35,292
2025-05-05	1.010	1.020	1.010	1.020	0.931	20,679
2025-05-04	1.010	1.020	1.010	1.010	0.922	55,416
2025-04-30	1.020	1.020	1.010	1.010	0.922	32,184
2025-04-29	1.010	1.020	1.010	1.020	0.931	5,800
2025-04-28	1.010	1.020	1.010	1.010	0.922	17,411
2025-04-27	1.010	1.020	1.010	1.010	0.922	14,965
2025-04-23	1.020	1.020	1.010	1.010	0.922	44,354

← NewerPage 6 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.