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
2026-10-18	1.000	1.010	0.990	0.997	0.997	47,282
2026-10-15	0.980	1.000	0.980	1.000	1.000	179,649
2026-10-14	0.980	1.000	0.980	0.980	0.980	68,822
2026-10-13	0.980	0.990	0.980	0.980	0.980	17,559
2026-10-12	0.990	0.990	0.980	0.980	0.980	55,556
2026-10-11	1.000	1.000	0.990	0.990	0.990	11,355
2026-10-07	0.985	1.009	0.985	1.004	1.004	46,389
2026-10-06	0.986	0.988	0.981	0.981	0.981	17,677
2026-10-05	0.986	0.992	0.986	0.986	0.986	3,538
2026-10-04	0.982	0.992	0.982	0.986	0.986	52,002
2026-10-01	0.982	0.988	0.982	0.982	0.982	1,204
2026-09-30	0.982	0.987	0.981	0.982	0.982	3,038
2026-09-29	0.984	0.990	0.981	0.982	0.982	25,595
2026-09-28	0.985	0.990	0.982	0.984	0.984	37,691
2026-09-27	0.990	0.990	0.980	0.990	0.990	21,261
2026-09-24	0.990	0.990	0.980	0.990	0.990	38,262
2026-09-23	0.990	0.990	0.980	0.990	0.990	14,960
2026-09-22	0.990	0.990	0.980	0.990	0.990	748
2026-09-21	0.990	0.990	0.980	0.990	0.990	16,297
2026-09-20	0.990	0.990	0.990	0.990	0.990	154,246
2026-09-17	0.986	0.990	0.986	0.990	0.990	59,130
2026-09-16	0.985	0.990	0.985	0.987	0.987	15,817
2026-09-15	0.986	0.986	0.985	0.986	0.986	6,166
2026-09-14	0.985	0.989	0.985	0.985	0.985	11,022
2026-09-13	0.985	0.990	0.984	0.984	0.984	3,237
2026-09-10	0.990	0.990	0.984	0.984	0.984	73,436
2026-09-09	0.987	0.990	0.987	0.990	0.990	49,840
2026-09-08	0.990	0.990	0.987	0.989	0.989	35,460
2026-09-07	0.986	0.998	0.982	0.990	0.990	77,310
2026-09-06	0.998	0.998	0.982	0.990	0.990	13,932
2026-09-03	0.980	0.990	0.980	0.990	0.990	39,172
2026-09-02	0.990	0.990	0.980	0.990	0.990	1,883
2026-09-01	0.980	0.990	0.980	0.990	0.990	57,817
2026-08-31	1.000	1.000	0.980	0.990	0.990	122,734
2026-08-30	1.010	1.010	0.990	0.990	0.990	69,083
2026-08-26	0.988	1.020	0.988	1.020	1.020	125,969
2026-08-25	0.995	0.999	0.987	0.990	0.990	42,485
2026-08-24	0.990	1.000	0.987	0.999	0.999	85,738
2026-08-23	0.990	0.990	0.989	0.990	0.990	9,918
2026-08-20	0.989	0.990	0.988	0.990	0.990	4,617
2026-08-19	0.990	0.990	0.987	0.990	0.990	22,701
2026-08-18	0.990	1.000	0.990	0.990	0.990	179,641
2026-08-17	0.990	1.000	0.990	0.990	0.990	91,344
2026-08-16	0.980	0.990	0.980	0.990	0.990	62,014
2026-08-13	0.980	0.990	0.980	0.980	0.980	31,546
2026-08-12	0.980	0.990	0.980	0.980	0.980	49,804
2026-08-11	0.980	0.990	0.980	0.980	0.980	32,363
2026-08-10	0.990	0.990	0.980	0.980	0.980	107,499
2026-08-09	0.990	0.990	0.990	0.990	0.990	17,987
2026-08-06	0.980	0.990	0.970	0.990	0.990	98,533
2026-08-05	0.980	0.980	0.970	0.980	0.980	172
2026-08-04	0.970	0.980	0.970	0.980	0.980	43,977
2026-08-03	0.980	0.980	0.970	0.970	0.970	40,960
2026-08-02	0.970	0.980	0.970	0.980	0.980	31,654
2026-07-30	0.970	0.970	0.970	0.970	0.970	8,532
2026-07-29	0.970	0.970	0.970	0.970	0.970	33,260
2026-07-28	0.970	0.970	0.970	0.970	0.970	19,273
2026-07-27	0.960	0.970	0.960	0.970	0.970	15,791
2026-07-26	0.970	0.980	0.960	0.960	0.960	97,269
2026-07-22	0.980	0.980	0.970	0.970	0.970	128,345

Page 1 of 3 · 121 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.