Faisal Islamic Bank of Egypt (EGX:FAITA)
Egypt · Delayed Price · Currency is EGP · Price in USD 0.9820
+0.0020 (0.20%)
At close: Aug 6, 2025
EGX:FAITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 25, 2025 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 64,992 |
| Jun 24, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 17,536 |
| Jun 23, 2025 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.71% | 11,925 |
| Jun 22, 2025 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.91% | 42,985 |
| Jun 19, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 49,479 |
| Jun 18, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 12,955 |
| Jun 17, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 24,569 |
| Jun 16, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 13,344 |
| Jun 15, 2025 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 18,768 |
| Jun 12, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 9,650 |
| Jun 11, 2025 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.10% | 38,723 |
| Jun 10, 2025 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 98,325 |
| Jun 4, 2025 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 52,436 |
| Jun 3, 2025 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 10,936 |
| Jun 2, 2025 | 1.01 | 1.00 | 1.00 | 1.00 | 1.00 | -0.99% | 125,075 |
| Jun 1, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 12,214 |
| May 29, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 4,738 |
| May 28, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 2,855 |
| May 27, 2025 | 1.01 | 1.01 | 1.00 | 1.01 | 1.01 | - | 5,834 |
| May 26, 2025 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 51,218 |
| May 25, 2025 | 1.02 | 1.01 | 1.01 | 1.01 | 1.01 | -0.98% | 21,730 |
| May 22, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 3,585 |
| May 21, 2025 | 1.02 | 1.02 | 1.01 | 1.02 | 1.02 | - | 147,620 |
| May 20, 2025 | 1.02 | 1.03 | 1.02 | 1.02 | 1.02 | - | 9,897 |