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
2026-04-23	0.970	0.970	0.950	0.960	0.960	109,109
2026-04-22	0.960	0.970	0.960	0.970	0.970	39,283
2026-04-21	0.960	0.970	0.960	0.960	0.960	78,688
2026-04-20	0.950	0.970	0.950	0.960	0.960	76,645
2026-04-19	0.950	0.950	0.950	0.950	0.950	17,143
2026-04-16	0.960	0.960	0.950	0.950	0.950	179,492
2026-04-15	0.970	0.970	0.950	0.960	0.960	110,493
2026-04-14	1.010	1.010	0.950	0.970	0.970	188,507
2026-04-09	1.020	1.020	1.000	1.010	0.968	146,097
2026-04-08	1.000	1.020	1.000	1.020	0.978	102,135
2026-04-07	1.010	1.010	1.000	1.000	0.959	54,430
2026-04-06	1.020	1.020	1.000	1.010	0.968	5,724
2026-04-05	1.010	1.020	1.000	1.020	0.978	56,791
2026-04-02	1.010	1.020	1.000	1.010	0.968	46,462
2026-04-01	1.000	1.010	1.000	1.010	0.968	29,123
2026-03-31	1.000	1.010	1.000	1.000	0.959	8,123
2026-03-30	1.010	1.020	1.000	1.000	0.959	83,534
2026-03-29	1.020	1.020	1.010	1.010	0.968	79,822
2026-03-26	1.010	1.030	1.010	1.020	0.978	8,553
2026-03-25	1.020	1.020	1.010	1.010	0.968	18,689
2026-03-24	1.020	1.030	1.010	1.020	0.978	24,968
2026-03-18	1.020	1.020	1.020	1.020	0.978	777
2026-03-17	1.020	1.030	1.010	1.020	0.978	12,235
2026-03-16	1.020	1.020	1.010	1.020	0.978	747
2026-03-15	1.020	1.020	1.010	1.020	0.978	28,730
2026-03-12	1.020	1.030	1.010	1.020	0.978	81,533
2026-03-11	1.020	1.030	1.020	1.020	0.978	49,468
2026-03-10	1.010	1.020	1.010	1.020	0.978	22,541
2026-03-09	1.020	1.020	1.010	1.010	0.968	19,471
2026-03-08	1.010	1.020	1.010	1.020	0.978	11,768
2026-03-05	1.030	1.030	1.010	1.010	0.968	17,108
2026-03-04	1.030	1.030	1.020	1.030	0.988	3,322
2026-03-03	1.030	1.040	1.010	1.030	0.988	27,469
2026-03-02	1.010	1.030	1.010	1.030	0.988	20,792
2026-03-01	1.030	1.030	1.010	1.010	0.968	13,227
2026-02-26	1.040	1.040	1.030	1.030	0.988	51,822
2026-02-25	1.030	1.040	1.030	1.040	0.997	7,910
2026-02-24	1.030	1.030	1.030	1.030	0.988	2,808
2026-02-23	1.030	1.030	1.030	1.030	0.988	9,137
2026-02-22	1.040	1.040	1.030	1.030	0.988	20,058
2026-02-19	1.040	1.040	1.030	1.040	0.997	2,000
2026-02-18	1.030	1.040	1.030	1.040	0.997	31,745
2026-02-17	1.020	1.030	1.020	1.030	0.988	10,609
2026-02-16	1.020	1.030	1.020	1.020	0.978	2,184
2026-02-15	1.030	1.040	1.010	1.020	0.978	48,041
2026-02-12	1.030	1.030	1.020	1.030	0.988	28,007
2026-02-11	1.020	1.030	1.020	1.030	0.988	16,747
2026-02-10	1.010	1.030	1.010	1.020	0.978	22,830
2026-02-09	1.010	1.020	1.010	1.010	0.968	5,352
2026-02-08	1.000	1.020	1.000	1.010	0.968	16,413
2026-02-05	0.990	1.000	0.990	1.000	0.959	44,149
2026-02-04	0.990	0.990	0.990	0.990	0.949	30,609
2026-02-03	0.990	0.990	0.990	0.990	0.949	3,302
2026-02-02	0.990	0.990	0.990	0.990	0.949	41,780
2026-02-01	0.990	0.990	0.990	0.990	0.949	28,817
2026-01-28	0.990	0.990	0.990	0.990	0.949	808
2026-01-27	0.990	0.990	0.990	0.990	0.949	1,750
2026-01-26	0.990	0.990	0.980	0.990	0.949	21,160
2026-01-25	0.990	0.990	0.990	0.990	0.949	15,256
2026-01-22	0.990	0.990	0.980	0.990	0.949	11,375

← NewerPage 3 of 5 · 243 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.