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
2025-01-20	1.080	1.090	1.080	1.080	0.928	2,870
2025-01-19	1.080	1.090	1.080	1.080	0.928	27,055
2025-01-16	1.090	1.100	1.080	1.080	0.928	7,550
2025-01-15	1.090	1.090	1.090	1.090	0.936	7,077
2025-01-14	1.080	1.100	1.080	1.090	0.936	21,508
2025-01-13	1.090	1.100	1.080	1.080	0.928	26,876
2025-01-12	1.090	1.090	1.080	1.090	0.936	7,227
2025-01-09	1.100	1.100	1.090	1.090	0.936	15,981
2025-01-08	1.100	1.100	1.090	1.100	0.945	83,578
2025-01-06	1.080	1.100	1.080	1.100	0.945	92,718
2025-01-05	1.080	1.090	1.080	1.080	0.928	38,695
2025-01-02	1.070	1.090	1.070	1.080	0.928	60,239
2024-12-31	1.070	1.080	1.070	1.070	0.919	1,854
2024-12-30	1.070	1.080	1.060	1.070	0.919	24,987
2024-12-29	1.070	1.080	1.060	1.070	0.919	16,941
2024-12-26	1.060	1.070	1.060	1.070	0.919	17,807
2024-12-25	1.060	1.070	1.060	1.060	0.910	0
2024-12-24	1.070	1.070	1.060	1.060	0.910	7,332
2024-12-23	1.070	1.080	1.060	1.070	0.919	24,411
2024-12-22	1.070	1.080	1.070	1.070	0.919	57,087
2024-12-19	1.060	1.080	1.050	1.070	0.919	146,108
2024-12-18	1.040	1.060	1.040	1.060	0.910	89,024
2024-12-17	1.040	1.050	1.030	1.040	0.893	17,881
2024-12-16	1.050	1.050	1.030	1.040	0.893	7,573
2024-12-15	1.030	1.050	1.030	1.050	0.902	51,398
2024-12-12	1.030	1.040	1.030	1.030	0.885	2,704
2024-12-11	1.030	1.040	1.030	1.030	0.885	22,142
2024-12-10	1.040	1.040	1.030	1.030	0.885	17,346
2024-12-09	1.030	1.050	1.030	1.040	0.893	65,044
2024-12-08	1.030	1.030	1.030	1.030	0.885	8,089
2024-12-05	1.030	1.030	1.020	1.030	0.885	53,773
2024-12-04	1.030	1.040	1.020	1.030	0.885	15,324
2024-12-03	1.020	1.040	1.020	1.030	0.885	47,325
2024-12-02	1.020	1.040	1.020	1.020	0.876	49,238
2024-12-01	1.020	1.040	1.020	1.020	0.876	2,734
2024-11-28	1.020	1.030	1.020	1.020	0.876	21,194
2024-11-27	1.030	1.040	1.020	1.020	0.876	49,682
2024-11-26	1.030	1.030	1.030	1.030	0.885	28,537
2024-11-25	1.040	1.040	1.020	1.030	0.885	108,207
2024-11-24	1.030	1.040	1.020	1.040	0.893	36,411
2024-11-21	1.020	1.030	1.020	1.030	0.885	44,022
2024-11-20	1.030	1.030	1.020	1.020	0.876	28,509
2024-11-19	1.000	1.030	1.000	1.030	0.885	68,869
2024-11-18	1.000	1.010	1.000	1.000	0.859	42,371
2024-11-17	1.000	1.010	1.000	1.000	0.859	36,078
2024-11-14	1.000	1.000	1.000	1.000	0.859	60,110
2024-11-13	1.000	1.000	1.000	1.000	0.859	14,823
2024-11-12	1.000	1.000	1.000	1.000	0.859	12,294
2024-11-11	1.000	1.000	0.990	1.000	0.859	19,683
2024-11-10	1.000	1.000	0.990	1.000	0.859	48,111
2024-11-07	0.990	1.000	0.990	1.000	0.859	58,610
2024-11-06	0.990	0.990	0.990	0.990	0.850	3,550
2024-11-05	0.990	0.990	0.990	0.990	0.850	38,517
2024-11-04	0.990	0.990	0.990	0.990	0.850	13,262
2024-11-03	0.990	0.990	0.990	0.990	0.850	9,875
2024-10-31	0.990	0.990	0.990	0.990	0.850	6,843
2024-10-30	0.990	0.990	0.990	0.990	0.850	46,476
2024-10-29	0.990	0.990	0.990	0.990	0.850	3,600
2024-10-28	0.990	0.990	0.990	0.990	0.850	8,581
2024-10-27	0.990	0.990	0.990	0.990	0.850	18,295

← NewerPage 8 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.