Faisal Islamic Bank of Egypt (EGX:FAITA)
Egypt · Delayed Price · Currency is EGP · Price in USD 1.020
0.00 (0.00%)
At close: Sep 9, 2025
EGX:FAITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 1.02 | 1.03 | 1.01 | 1.02 | 1.02 | - | 25,857 |
| Sep 9, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 28,530 |
| Sep 8, 2025 | 1.01 | 1.02 | 1.01 | 1.02 | 1.02 | 0.99% | 41,858 |
| Sep 7, 2025 | 1.02 | 1.02 | 1.01 | 1.01 | 1.01 | -0.49% | 18,860 |
| Sep 3, 2025 | 1.01 | 1.02 | 1.00 | 1.02 | 1.02 | 0.89% | 34,985 |
| Sep 2, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 2,809 |
| Sep 1, 2025 | 1.02 | 1.02 | 0.99 | 1.01 | 1.01 | -1.08% | 33,359 |
| Aug 31, 2025 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 2.73% | 53,549 |
| Aug 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 20,269 |
| Aug 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 10,304 |
| Aug 26, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 15,235 |
| Aug 25, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 54,680 |
| Aug 24, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.20% | 19,421 |
| Aug 21, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.10% | 10,378 |
| Aug 20, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.20% | 22,720 |
| Aug 19, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.30% | 52,615 |
| Aug 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 20,219 |
| Aug 17, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 7,212 |
| Aug 14, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.91% | 64,001 |
| Aug 13, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 20,094 |
| Aug 12, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 9,408 |
| Aug 11, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 12,890 |
| Aug 10, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 4,132 |
| Aug 7, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.31% | 8,162 |
| Aug 6, 2025 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.20% | 18,564 |
| Aug 5, 2025 | 0.99 | 0.98 | 0.98 | 0.98 | 0.98 | -0.61% | 40,591 |
| Aug 4, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 46,806 |
| Aug 3, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.31% | 47,274 |
| Jul 31, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.10% | 6,712 |
| Jul 30, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 25,743 |
| Jul 29, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.40% | 15,159 |
| Jul 28, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.41% | 36,034 |
| Jul 27, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.80% | 7,718 |
| Jul 23, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.91% | 11,833 |
| Jul 22, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,617 |
| Jul 21, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 768 |
| Jul 20, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 3,903 |
| Jul 17, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 7,311 |
| Jul 16, 2025 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -0.50% | 12,675 |
| Jul 15, 2025 | 0.98 | 0.99 | 0.99 | 0.99 | 0.99 | 0.71% | 13,051 |
| Jul 14, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.31% | 7,036 |
| Jul 13, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.41% | 26,880 |
| Jul 10, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 8,120 |
| Jul 9, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 68,561 |
| Jul 7, 2025 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 13,613 |
| Jul 6, 2025 | 0.98 | 0.99 | 0.99 | 0.98 | 0.98 | - | 3,920 |
| Jul 2, 2025 | 0.98 | 0.99 | 0.99 | 0.98 | 0.98 | - | 4,415 |
| Jul 1, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 13,072 |
| Jun 30, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 14,465 |
| Jun 29, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.71% | 470,477 |