Faisal Islamic Bank of Egypt (EGX:FAITA)
Egypt · Delayed Price · Currency is EGP · Price in USD 0.9900
0.00 (0.00%)
At close: Jun 1, 2026
EGX:FAITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | - | 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 |