Faisal Islamic Bank of Egypt (EGX:FAITA)
Egypt · Delayed Price · Currency is EGP · Price in USD 0.9750
+0.0030 (0.31%)
At close: Dec 2, 2025
EGX:FAITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.31% | 8,017 |
| Dec 1, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 10,357 |
| Nov 30, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 16,890 |
| Nov 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 5,499 |
| Nov 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 4,084 |
| Nov 25, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 5,725 |
| Nov 24, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.21% | 12,812 |
| Nov 23, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.31% | 30,997 |
| Nov 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,828 |
| Nov 19, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.72% | 32,427 |
| Nov 18, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.41% | 33,469 |
| Nov 17, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 5,655 |
| Nov 16, 2025 | 0.98 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | 37,814 |
| Nov 13, 2025 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 0.21% | 12,226 |
| Nov 12, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.31% | 9,870 |
| Nov 11, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 33,142 |
| Nov 10, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 32,564 |
| Nov 9, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 3,401 |
| Nov 6, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.10% | 25,574 |
| Nov 5, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.41% | 66,021 |
| Nov 4, 2025 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | - | 4,238 |
| Nov 3, 2025 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.21% | 21,414 |
| Nov 2, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 28,734 |
| Oct 30, 2025 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 82,431 |
| Oct 29, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.62% | 88,404 |
| Oct 28, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.21% | 8,492 |
| Oct 27, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 1,292 |
| Oct 26, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.41% | 48,549 |
| Oct 23, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 70,126 |
| Oct 22, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 4,874 |
| Oct 21, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.10% | 19,260 |
| Oct 20, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 47,564 |
| Oct 19, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 10,665 |
| Oct 16, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 21,923 |
| Oct 15, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 13,538 |
| Oct 14, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | 50,776 |
| Oct 13, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 27,568 |
| Oct 12, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.41% | 47,135 |
| Oct 8, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.41% | 14,559 |
| Oct 7, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.21% | 17,502 |
| Oct 6, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.10% | 18,922 |
| Oct 5, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 28,502 |
| Oct 2, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | -0.41% | 9,249 |
| Oct 1, 2025 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | - | 2,912 |
| Sep 30, 2025 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | - | 3,476 |
| Sep 29, 2025 | 0.98 | 0.98 | 0.96 | 0.97 | 0.97 | -0.61% | 26,385 |
| Sep 28, 2025 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 2,008 |
| Sep 25, 2025 | 0.96 | 0.98 | 0.97 | 0.98 | 0.98 | 1.77% | 70,634 |
| Sep 24, 2025 | 0.96 | 0.97 | 0.97 | 0.96 | 0.96 | - | 4,685 |
| Sep 23, 2025 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.82% | 37,257 |