Faisal Islamic Bank of Egypt (EGX:FAITA)
Egypt · Delayed Price · Currency is EGP · Price in USD 1.030
-0.010 (-0.96%)
At close: Feb 22, 2026
EGX:FAITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | - | 9,137 |
| Feb 22, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 1.03 | -0.96% | 20,058 |
| Feb 19, 2026 | 1.04 | 1.03 | 1.03 | 1.04 | 1.04 | - | 2,000 |
| Feb 18, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.04 | 0.97% | 31,745 |
| Feb 17, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.98% | 10,609 |
| Feb 16, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 2,184 |
| Feb 15, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 1.02 | -0.87% | 48,041 |
| Feb 12, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 1.03 | 0.39% | 28,007 |
| Feb 11, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 1.03 | 0.20% | 16,747 |
| Feb 10, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 1.02 | 1.59% | 22,830 |
| Feb 9, 2026 | 1.01 | 1.02 | 1.01 | 1.01 | 1.01 | - | 5,352 |
| Feb 8, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.80% | 16,413 |
| Feb 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 44,149 |
| Feb 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 30,609 |
| Feb 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 3,302 |
| Feb 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 41,780 |
| Feb 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 28,817 |
| Jan 28, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 808 |
| Jan 27, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 1,750 |
| Jan 26, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.40% | 21,160 |
| Jan 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 15,256 |
| Jan 22, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 11,375 |
| Jan 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 39,684 |
| Jan 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 33,473 |
| Jan 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 24,997 |
| Jan 18, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 3,900 |
| Jan 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 21,027 |
| Jan 14, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 6,800 |
| Jan 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.30% | 13,450 |
| Jan 12, 2026 | 0.98 | 0.99 | 0.99 | 0.99 | 0.99 | 0.30% | 13,139 |
| Jan 11, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 3,358 |
| Jan 8, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.10% | 21,083 |
| Jan 6, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 15,147 |
| Jan 5, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 51,253 |
| Jan 4, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 40,250 |
| Dec 31, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 31,717 |
| Dec 30, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | 50,693 |
| Dec 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 31,554 |
| Dec 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 9,194 |
| Dec 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.30% | 24,180 |
| Dec 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.30% | 11,856 |
| Dec 23, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 20,574 |
| Dec 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 74,216 |
| Dec 21, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.81% | 21,458 |
| Dec 18, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 187,881 |
| Dec 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 36,805 |
| Dec 16, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.10% | 128,304 |
| Dec 15, 2025 | 0.99 | 1.00 | 1.00 | 1.00 | 1.00 | 1.01% | 87,064 |
| Dec 14, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.10% | 14,928 |
| Dec 11, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 4,582 |