Faisal Islamic Bank of Egypt (EGX:FAITA)
Egypt · Delayed Price · Currency is EGP · Price in USD 0.9560
0.00 (0.00%)
At close: Apr 27, 2026
EGX:FAITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | - | 5,674 |
| Apr 26, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | -0.31% | 43,166 |
| Apr 23, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.13% | 109,109 |
| Apr 22, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.83% | 39,283 |
| Apr 21, 2026 | 0.96 | 0.97 | 0.96 | 0.96 | 0.96 | 0.31% | 78,688 |
| Apr 20, 2026 | 0.95 | 0.97 | 0.95 | 0.96 | 0.96 | 0.95% | 76,645 |
| Apr 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | - | 17,143 |
| Apr 16, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.95 | -1.04% | 179,492 |
| Apr 15, 2026 | 0.97 | 0.97 | 0.95 | 0.96 | 0.96 | -1.03% | 110,493 |
| Apr 14, 2026 | 1.01 | 0.98 | 0.95 | 0.97 | 0.97 | -3.96% | 188,507 |
| Apr 9, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.97 | -0.98% | 146,097 |
| Apr 8, 2026 | 1.00 | 1.02 | 1.00 | 1.02 | 0.98 | 2.00% | 102,135 |
| Apr 7, 2026 | 1.01 | 1.01 | 1.00 | 1.00 | 0.96 | -0.99% | 54,430 |
| Apr 6, 2026 | 1.02 | 1.02 | 1.00 | 1.01 | 0.97 | -0.98% | 5,724 |
| Apr 5, 2026 | 1.01 | 1.02 | 1.00 | 1.02 | 0.98 | 0.99% | 56,791 |
| Apr 2, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 0.97 | - | 46,462 |
| Apr 1, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 0.97 | 1.00% | 29,123 |
| Mar 31, 2026 | 1.00 | 1.01 | 1.00 | 1.00 | 0.96 | - | 8,123 |
| Mar 30, 2026 | 1.01 | 1.02 | 1.00 | 1.00 | 0.96 | -0.99% | 83,534 |
| Mar 29, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -0.98% | 79,822 |
| Mar 26, 2026 | 1.01 | 1.03 | 1.02 | 1.02 | 0.98 | 0.99% | 8,553 |
| Mar 25, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -0.98% | 18,689 |
| Mar 24, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.98 | - | 24,968 |
| Mar 18, 2026 | 1.02 | 1.02 | 1.02 | 1.02 | 0.98 | - | 777 |
| Mar 17, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.98 | - | 12,235 |
| Mar 16, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.98 | - | 747 |
| Mar 15, 2026 | 1.02 | 1.02 | 1.01 | 1.02 | 0.98 | - | 28,730 |
| Mar 12, 2026 | 1.02 | 1.03 | 1.01 | 1.02 | 0.98 | - | 81,533 |
| Mar 11, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.98 | - | 49,468 |
| Mar 10, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.98 | 0.99% | 22,541 |
| Mar 9, 2026 | 1.02 | 1.02 | 1.01 | 1.01 | 0.97 | -0.98% | 19,471 |
| Mar 8, 2026 | 1.01 | 1.02 | 1.01 | 1.02 | 0.98 | 0.99% | 11,768 |
| Mar 5, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 0.97 | -1.94% | 17,108 |
| Mar 4, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 0.99 | - | 3,322 |
| Mar 3, 2026 | 1.03 | 1.04 | 1.01 | 1.03 | 0.99 | - | 27,469 |
| Mar 2, 2026 | 1.01 | 1.03 | 1.02 | 1.03 | 0.99 | 1.98% | 20,792 |
| Mar 1, 2026 | 1.03 | 1.02 | 1.01 | 1.01 | 0.97 | -1.94% | 13,227 |
| Feb 26, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.99 | -0.96% | 51,822 |
| Feb 25, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.00 | 0.97% | 7,910 |
| Feb 24, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | - | 2,808 |
| Feb 23, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 0.99 | - | 9,137 |
| Feb 22, 2026 | 1.04 | 1.04 | 1.03 | 1.03 | 0.99 | -0.96% | 20,058 |
| Feb 19, 2026 | 1.04 | 1.03 | 1.03 | 1.04 | 1.00 | - | 2,000 |
| Feb 18, 2026 | 1.03 | 1.04 | 1.03 | 1.04 | 1.00 | 0.97% | 31,745 |
| Feb 17, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 0.99 | 0.98% | 10,609 |
| Feb 16, 2026 | 1.02 | 1.03 | 1.02 | 1.02 | 0.98 | - | 2,184 |
| Feb 15, 2026 | 1.03 | 1.04 | 1.01 | 1.02 | 0.98 | -0.87% | 48,041 |
| Feb 12, 2026 | 1.03 | 1.03 | 1.02 | 1.03 | 0.99 | 0.39% | 28,007 |
| Feb 11, 2026 | 1.02 | 1.03 | 1.02 | 1.03 | 0.98 | 0.20% | 16,747 |
| Feb 10, 2026 | 1.01 | 1.03 | 1.01 | 1.02 | 0.98 | 1.59% | 22,830 |