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
2025-04-22	1.020	1.020	1.010	1.020	0.931	124,788
2025-04-17	1.010	1.020	1.000	1.020	0.931	61,535
2025-04-16	1.010	1.020	1.010	1.010	0.922	46,247
2025-04-15	1.010	1.010	1.000	1.010	0.922	77,199
2025-04-14	1.010	1.020	1.010	1.010	0.922	45,666
2025-04-13	1.000	1.010	1.000	1.010	0.922	25,751
2025-04-10	1.010	1.020	1.000	1.000	0.913	25,426
2025-04-09	1.020	1.020	1.010	1.010	0.922	74,956
2025-04-08	1.010	1.020	1.010	1.020	0.931	8,972
2025-04-07	1.010	1.020	1.010	1.010	0.922	29,808
2025-04-06	1.010	1.020	1.010	1.010	0.922	45,299
2025-04-03	1.020	1.020	1.010	1.010	0.922	34,396
2025-03-27	1.010	1.020	1.010	1.020	0.931	40,592
2025-03-26	1.010	1.010	1.010	1.010	0.922	23,444
2025-03-25	1.010	1.020	1.010	1.010	0.922	33,919
2025-03-24	1.000	1.020	1.000	1.010	0.922	29,750
2025-03-23	1.010	1.030	0.990	1.000	0.913	309,821
2025-03-20	1.010	1.020	1.010	1.010	0.922	9,265
2025-03-19	1.010	1.020	1.010	1.010	0.922	36,286
2025-03-18	1.020	1.020	1.010	1.010	0.922	43,283
2025-03-17	1.010	1.020	1.010	1.020	0.931	9,753
2025-03-16	1.070	1.070	1.000	1.010	0.922	36,812
2025-03-13	1.090	1.100	1.070	1.070	0.919	68,319
2025-03-12	1.100	1.100	1.070	1.090	0.936	55,889
2025-03-11	1.080	1.100	1.080	1.100	0.945	48,679
2025-03-10	1.080	1.090	1.080	1.080	0.928	27,392
2025-03-09	1.080	1.090	1.080	1.080	0.928	35,797
2025-03-06	1.080	1.090	1.070	1.080	0.928	51,647
2025-03-05	1.090	1.100	1.080	1.080	0.928	28,190
2025-03-04	1.100	1.100	1.080	1.090	0.936	15,834
2025-03-03	1.080	1.100	1.080	1.100	0.945	18,931
2025-03-02	1.120	1.130	1.080	1.080	0.928	113,004
2025-02-27	1.120	1.130	1.120	1.120	0.962	68,186
2025-02-26	1.110	1.120	1.110	1.120	0.962	75,664
2025-02-25	1.110	1.120	1.100	1.110	0.953	8,102
2025-02-24	1.110	1.110	1.100	1.110	0.953	11,072
2025-02-23	1.110	1.110	1.100	1.110	0.953	19,146
2025-02-20	1.100	1.120	1.100	1.110	0.953	66,295
2025-02-19	1.100	1.100	1.090	1.100	0.945	2,466
2025-02-18	1.100	1.110	1.090	1.100	0.945	43,938
2025-02-17	1.090	1.100	1.090	1.100	0.945	9,440
2025-02-16	1.080	1.100	1.080	1.090	0.936	6,796
2025-02-13	1.090	1.090	1.080	1.080	0.928	32,163
2025-02-12	1.110	1.110	1.080	1.090	0.936	93,746
2025-02-11	1.100	1.110	1.100	1.110	0.953	89,137
2025-02-10	1.100	1.100	1.090	1.100	0.945	42,496
2025-02-09	1.110	1.110	1.090	1.100	0.945	28,125
2025-02-06	1.100	1.110	1.090	1.110	0.953	52,750
2025-02-05	1.100	1.100	1.080	1.100	0.945	5,139
2025-02-04	1.070	1.100	1.070	1.100	0.945	60,665
2025-02-03	1.070	1.090	1.070	1.070	0.919	5,017
2025-02-02	1.090	1.100	1.070	1.070	0.919	109,153
2025-01-30	1.080	1.090	1.080	1.090	0.936	48,869
2025-01-29	1.080	1.090	1.080	1.080	0.928	11,665
2025-01-28	1.080	1.090	1.080	1.080	0.928	2,360
2025-01-27	1.070	1.090	1.060	1.080	0.928	24,919
2025-01-26	1.070	1.070	1.060	1.070	0.919	39,783
2025-01-23	1.080	1.080	1.060	1.070	0.919	14,663
2025-01-22	1.070	1.080	1.060	1.080	0.928	27,458
2025-01-21	1.080	1.090	1.060	1.070	0.919	36,435

← NewerPage 7 of 21 · 1,215 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.