Faisal Islamic Bank of Egypt (EGX:FAIT)
28.84
+0.16 (0.56%)
At close: Oct 22, 2025
EGX:FAIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 28.68 | 28.90 | 28.50 | 28.84 | 28.84 | 0.56% | 103,437 |
| Oct 21, 2025 | 28.76 | 28.90 | 28.56 | 28.68 | 28.68 | -0.28% | 76,259 |
| Oct 20, 2025 | 28.50 | 28.90 | 28.44 | 28.76 | 28.76 | 0.91% | 225,634 |
| Oct 19, 2025 | 28.54 | 28.63 | 28.30 | 28.50 | 28.50 | -0.14% | 118,379 |
| Oct 16, 2025 | 28.50 | 28.70 | 28.37 | 28.54 | 28.54 | 0.14% | 51,758 |
| Oct 15, 2025 | 28.49 | 28.55 | 28.01 | 28.50 | 28.50 | 0.04% | 58,931 |
| Oct 14, 2025 | 28.59 | 28.86 | 28.40 | 28.49 | 28.49 | -0.35% | 44,945 |
| Oct 13, 2025 | 28.45 | 28.90 | 28.40 | 28.59 | 28.59 | 0.49% | 89,291 |
| Oct 12, 2025 | 28.78 | 29.08 | 28.37 | 28.45 | 28.45 | -1.15% | 90,782 |
| Oct 8, 2025 | 28.21 | 29.10 | 28.03 | 28.78 | 28.78 | 2.02% | 126,176 |
| Oct 7, 2025 | 27.99 | 28.69 | 28.00 | 28.21 | 28.21 | 0.79% | 99,550 |
| Oct 6, 2025 | 27.95 | 28.10 | 27.88 | 27.99 | 27.99 | 0.14% | 83,091 |
| Oct 5, 2025 | 27.98 | 28.07 | 27.76 | 27.95 | 27.95 | -0.11% | 63,545 |
| Oct 2, 2025 | 27.84 | 28.18 | 27.75 | 27.98 | 27.98 | 0.50% | 62,394 |
| Oct 1, 2025 | 27.86 | 28.27 | 27.75 | 27.84 | 27.84 | -0.07% | 131,321 |
| Sep 30, 2025 | 27.89 | 27.98 | 27.71 | 27.86 | 27.86 | -0.11% | 78,549 |
| Sep 29, 2025 | 27.96 | 27.99 | 27.74 | 27.89 | 27.89 | -0.25% | 37,894 |
| Sep 28, 2025 | 27.69 | 27.98 | 27.68 | 27.96 | 27.96 | 0.98% | 52,825 |
| Sep 25, 2025 | 27.67 | 27.87 | 27.61 | 27.69 | 27.69 | 0.07% | 13,657 |
| Sep 24, 2025 | 27.72 | 27.87 | 27.61 | 27.67 | 27.67 | -0.18% | 24,525 |
| Sep 23, 2025 | 27.72 | 27.99 | 27.61 | 27.72 | 27.72 | - | 10,733 |
| Sep 22, 2025 | 27.95 | 28.02 | 27.56 | 27.72 | 27.72 | -0.82% | 29,842 |
| Sep 21, 2025 | 27.99 | 28.06 | 27.75 | 27.95 | 27.95 | -0.14% | 49,469 |
| Sep 18, 2025 | 27.64 | 28.65 | 27.51 | 27.99 | 27.99 | 1.27% | 97,498 |
| Sep 17, 2025 | 27.68 | 27.90 | 27.14 | 27.64 | 27.64 | -0.14% | 83,491 |
| Sep 16, 2025 | 27.75 | 27.96 | 27.54 | 27.68 | 27.68 | -0.27% | 94,731 |
| Sep 15, 2025 | 27.93 | 28.06 | 27.70 | 27.75 | 27.75 | -0.65% | 63,529 |
| Sep 14, 2025 | 27.85 | 28.18 | 27.82 | 27.93 | 27.93 | 0.31% | 62,474 |
| Sep 11, 2025 | 27.91 | 28.21 | 27.80 | 27.85 | 27.85 | -0.20% | 61,596 |
| Sep 10, 2025 | 27.87 | 28.51 | 27.72 | 27.91 | 27.91 | 0.14% | 39,755 |
| Sep 9, 2025 | 28.12 | 28.54 | 27.86 | 27.87 | 27.87 | -0.91% | 83,858 |
| Sep 8, 2025 | 28.34 | 28.68 | 28.07 | 28.12 | 28.12 | -0.77% | 63,498 |
| Sep 7, 2025 | 27.97 | 28.76 | 27.81 | 28.34 | 28.34 | 1.33% | 95,026 |
| Sep 3, 2025 | 27.83 | 28.07 | 27.81 | 27.97 | 27.97 | 0.51% | 95,136 |
| Sep 2, 2025 | 27.85 | 27.92 | 27.74 | 27.83 | 27.83 | -0.07% | 41,880 |
| Sep 1, 2025 | 27.95 | 27.95 | 27.62 | 27.85 | 27.85 | -0.37% | 104,374 |
| Aug 31, 2025 | 27.91 | 28.28 | 27.71 | 27.95 | 27.95 | 0.14% | 59,782 |
| Aug 28, 2025 | 28.01 | 28.28 | 27.87 | 27.91 | 27.91 | -0.34% | 52,599 |
| Aug 27, 2025 | 28.10 | 28.38 | 27.95 | 28.01 | 28.01 | -0.30% | 37,963 |
| Aug 26, 2025 | 28.28 | 28.33 | 28.10 | 28.10 | 28.10 | -0.64% | 70,784 |
| Aug 25, 2025 | 28.31 | 28.41 | 28.23 | 28.28 | 28.28 | -0.10% | 94,237 |
| Aug 24, 2025 | 28.43 | 28.53 | 28.29 | 28.31 | 28.31 | -0.44% | 84,887 |
| Aug 21, 2025 | 28.51 | 28.47 | 28.39 | 28.43 | 28.43 | -0.30% | 21,265 |
| Aug 20, 2025 | 28.46 | 28.75 | 28.35 | 28.51 | 28.51 | 0.20% | 134,588 |
| Aug 19, 2025 | 28.54 | 28.57 | 28.40 | 28.46 | 28.46 | -0.30% | 56,857 |
| Aug 18, 2025 | 28.45 | 28.57 | 28.33 | 28.54 | 28.54 | 0.33% | 502,212 |
| Aug 17, 2025 | 28.56 | 28.71 | 28.40 | 28.45 | 28.45 | -0.40% | 45,242 |
| Aug 14, 2025 | 28.56 | 29.49 | 28.45 | 28.56 | 28.56 | - | 110,545 |
| Aug 13, 2025 | 28.82 | 28.95 | 28.47 | 28.56 | 28.56 | -0.89% | 250,260 |
| Aug 12, 2025 | 28.69 | 29.04 | 28.57 | 28.82 | 28.82 | 0.46% | 151,775 |