Faisal Islamic Bank of Egypt (EGX:FAITA)
Egypt · Delayed Price · Currency is EGP · Price in USD 0.9900
+0.0050 (0.51%)
At close: Jul 15, 2026
EGX:FAITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | 10,161 |
| Jul 14, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 34,485 |
| Jul 13, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 26,908 |
| Jul 12, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.81% | 9,620 |
| Jul 9, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 2,429 |
| Jul 8, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.12% | 37,123 |
| Jul 7, 2026 | 0.99 | 0.98 | 0.98 | 0.98 | 0.98 | -0.41% | 14,446 |
| Jul 6, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.51% | 49,044 |
| Jul 5, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 91,354 |
| Jul 1, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.61% | 26,511 |
| Jun 30, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.20% | 14,425 |
| Jun 29, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.10% | 35,554 |
| Jun 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.71% | 91,227 |
| Jun 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 34,686 |
| Jun 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 9,507 |
| Jun 23, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 53,411 |
| Jun 22, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 10,556 |
| Jun 21, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 16,291 |
| Jun 17, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 53,065 |
| Jun 16, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 42,227 |
| Jun 15, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | - | 22,194 |
| Jun 14, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.91% | 46,890 |
| Jun 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 4,174 |
| Jun 10, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.10% | 18,120 |
| Jun 9, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 9,394 |
| Jun 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 10,126 |
| Jun 7, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.20% | 93,700 |
| Jun 4, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.91% | 130,278 |
| Jun 3, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 37,003 |
| Jun 2, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 265 |
| Jun 1, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.20% | 26,125 |
| May 25, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 99,611 |
| May 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.20% | 37,064 |
| May 21, 2026 | 0.98 | 0.99 | 0.99 | 0.99 | 0.99 | 0.71% | 14,323 |
| May 20, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 11,306 |
| May 19, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.20% | 34,079 |
| May 18, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.10% | 50,395 |
| May 17, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.70% | 123,330 |
| May 14, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.20% | 115,193 |
| May 13, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.12% | 18,750 |
| May 12, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 18,941 |
| May 11, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 2,119 |
| May 10, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.30% | 26,792 |
| May 6, 2026 | 1.00 | 1.00 | 0.98 | 1.00 | 1.00 | 0.10% | 43,250 |
| May 5, 2026 | 0.99 | 1.00 | 0.97 | 1.00 | 1.00 | 0.81% | 152,902 |
| May 4, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.30% | 53,420 |
| May 3, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 0.71% | 106,134 |
| Apr 30, 2026 | 0.97 | 0.98 | 0.96 | 0.98 | 0.98 | 1.45% | 210,053 |
| Apr 29, 2026 | 0.97 | 0.97 | 0.96 | 0.97 | 0.97 | -0.41% | 15,532 |
| Apr 28, 2026 | 0.96 | 0.97 | 0.95 | 0.97 | 0.97 | 1.46% | 46,678 |