Faisal Islamic Bank of Egypt - In US Dollars historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 16,573 |
| 2024-10-23 | 0.990 | 0.990 | 0.980 | 0.990 | 0.850 | 9,057 |
| 2024-10-22 | 0.980 | 0.990 | 0.980 | 0.990 | 0.850 | 21,813 |
| 2024-10-21 | 0.980 | 0.990 | 0.980 | 0.980 | 0.842 | 76,627 |
| 2024-10-20 | 0.980 | 0.990 | 0.980 | 0.980 | 0.842 | 9,392 |
| 2024-10-17 | 0.990 | 0.990 | 0.980 | 0.980 | 0.842 | 21,842 |
| 2024-10-16 | 0.980 | 0.990 | 0.980 | 0.990 | 0.850 | 13,964 |
| 2024-10-15 | 0.980 | 0.990 | 0.980 | 0.980 | 0.842 | 53,037 |
| 2024-10-14 | 0.990 | 0.990 | 0.980 | 0.980 | 0.842 | 82,546 |
| 2024-10-13 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 8,258 |
| 2024-10-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 91,989 |
| 2024-10-09 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 57,144 |
| 2024-10-08 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 38,872 |
| 2024-10-07 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 24,859 |
| 2024-10-03 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 86,225 |
| 2024-10-02 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 12,156 |
| 2024-10-01 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 49,559 |
| 2024-09-30 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 43,922 |
| 2024-09-29 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 65,538 |
| 2024-09-26 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 5,341 |
| 2024-09-25 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 1,258 |
| 2024-09-24 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 100 |
| 2024-09-23 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 88,124 |
| 2024-09-22 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 48,770 |
| 2024-09-19 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 44,032 |
| 2024-09-18 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 20,363 |
| 2024-09-17 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 49,435 |
| 2024-09-16 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 15,728 |
| 2024-09-12 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 54,085 |
| 2024-09-11 | 0.990 | 0.990 | 0.980 | 0.990 | 0.850 | 282,652 |
| 2024-09-10 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 19,601 |
| 2024-09-09 | 0.990 | 1.000 | 0.990 | 0.990 | 0.850 | 65,479 |
| 2024-09-08 | 0.990 | 1.000 | 0.990 | 0.990 | 0.850 | 132,744 |
| 2024-09-05 | 0.990 | 0.990 | 0.990 | 0.990 | 0.850 | 28,558 |
| 2024-09-04 | 0.990 | 1.000 | 0.990 | 0.990 | 0.850 | 59,066 |
| 2024-09-03 | 0.990 | 1.000 | 0.990 | 0.990 | 0.850 | 81,270 |
| 2024-09-02 | 1.000 | 1.000 | 0.990 | 0.990 | 0.850 | 161,038 |
| 2024-09-01 | 1.000 | 1.000 | 1.000 | 1.000 | 0.859 | 18,234 |
| 2024-08-29 | 1.000 | 1.000 | 1.000 | 1.000 | 0.859 | 11,349 |
| 2024-08-28 | 1.000 | 1.000 | 1.000 | 1.000 | 0.859 | 17,564 |
| 2024-08-27 | 1.000 | 1.000 | 1.000 | 1.000 | 0.859 | 4,876 |
| 2024-08-26 | 1.000 | 1.000 | 1.000 | 1.000 | 0.859 | 10,447 |
| 2024-08-25 | 1.000 | 1.000 | 1.000 | 1.000 | 0.859 | 5,057 |
| 2024-08-22 | 1.000 | 1.000 | 1.000 | 1.000 | 0.859 | 4,051 |
| 2024-08-21 | 1.000 | 1.000 | 1.000 | 1.000 | 0.859 | 10,928 |
| 2024-08-20 | 1.000 | 1.000 | 0.990 | 1.000 | 0.859 | 45,309 |
| 2024-08-19 | 0.990 | 1.000 | 0.990 | 1.000 | 0.859 | 48,596 |
| 2024-08-18 | 1.000 | 1.000 | 0.990 | 0.990 | 0.850 | 39,259 |
| 2024-08-15 | 1.000 | 1.000 | 1.000 | 1.000 | 0.859 | 14,319 |
| 2024-08-14 | 1.000 | 1.000 | 1.000 | 1.000 | 0.859 | 34,779 |
| 2024-08-13 | 1.000 | 1.000 | 1.000 | 1.000 | 0.859 | 26,059 |
| 2024-08-12 | 1.000 | 1.000 | 1.000 | 1.000 | 0.859 | 4,434 |
| 2024-08-11 | 1.000 | 1.000 | 0.990 | 1.000 | 0.859 | 22,627 |
| 2024-08-08 | 1.000 | 1.000 | 1.000 | 1.000 | 0.859 | 24,614 |
| 2024-08-07 | 1.000 | 1.010 | 1.000 | 1.000 | 0.859 | 8,452 |
| 2024-08-06 | 1.000 | 1.000 | 0.990 | 1.000 | 0.859 | 40,241 |
| 2024-08-05 | 1.000 | 1.010 | 0.990 | 1.000 | 0.859 | 29,937 |
| 2024-08-04 | 1.000 | 1.000 | 0.990 | 1.000 | 0.859 | 97,074 |
| 2024-08-01 | 1.000 | 1.000 | 0.990 | 1.000 | 0.859 | 65,316 |
| 2024-07-31 | 0.990 | 1.000 | 0.990 | 1.000 | 0.859 | 74,876 |
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.