Faisal Islamic Bank of Egypt (EGX:FAITA)
Egypt · Delayed Price · Currency is EGP · Price in USD 1.000
+0.001 (0.10%)
At close: Nov 12, 2026
EGX:FAITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 12, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.10% | 33,945 |
| Nov 11, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 29,765 |
| Nov 10, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.40% | 65,491 |
| Nov 9, 2026 | 0.99 | 1.00 | 0.98 | 1.00 | 1.00 | 1.02% | 60,760 |
| Nov 8, 2026 | 1.00 | 0.99 | 0.99 | 0.99 | 0.99 | -1.50% | 40,941 |
| Nov 5, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.01% | 66,129 |
| Nov 4, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 26,247 |
| Nov 3, 2026 | 1.00 | 0.99 | 0.99 | 1.00 | 1.00 | - | 964 |
| Nov 2, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | - | 2,055 |
| Nov 1, 2026 | 1.00 | 0.99 | 0.99 | 1.00 | 1.00 | - | 215 |
| Oct 29, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | -0.10% | 6,670 |
| Oct 28, 2026 | 0.99 | 1.00 | 1.00 | 1.00 | 1.00 | 1.21% | 19,390 |
| Oct 27, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.30% | 6,288 |
| Oct 26, 2026 | 0.98 | 1.00 | 0.98 | 0.99 | 0.99 | 1.12% | 11,416 |
| Oct 25, 2026 | 1.00 | 1.00 | 0.98 | 0.98 | 0.98 | -1.80% | 57,417 |
| Oct 22, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 1.22% | 25,351 |
| Oct 21, 2026 | 0.99 | 1.00 | 1.00 | 0.99 | 0.99 | - | 1,645 |
| Oct 20, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | - | 4,138 |
| Oct 19, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.10% | 49,823 |
| Oct 18, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.30% | 47,282 |
| Oct 15, 2026 | 0.98 | 1.00 | 0.98 | 1.00 | 1.00 | 2.04% | 179,649 |
| Oct 14, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | - | 68,822 |
| Oct 13, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 17,559 |
| Oct 12, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.01% | 55,556 |
| Oct 11, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -1.39% | 11,355 |
| Oct 7, 2026 | 0.98 | 1.01 | 0.99 | 1.00 | 1.00 | 2.34% | 46,389 |
| Oct 6, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.51% | 17,677 |
| Oct 5, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 3,538 |
| Oct 4, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 0.41% | 52,002 |
| Oct 1, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 1,204 |
| Sep 30, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | - | 3,038 |
| Sep 29, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.20% | 25,595 |
| Sep 28, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.10% | 37,691 |
| Sep 27, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.10% | 21,261 |
| Sep 24, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | 0.10% | 38,262 |
| Sep 23, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.20% | 14,960 |
| Sep 22, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 748 |
| Sep 21, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | -0.30% | 16,297 |
| Sep 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 154,246 |
| Sep 17, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.30% | 59,130 |
| Sep 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 15,817 |
| Sep 15, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 6,166 |
| Sep 14, 2026 | 0.98 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 11,022 |
| Sep 13, 2026 | 0.98 | 0.99 | 0.99 | 0.98 | 0.98 | - | 3,237 |
| Sep 10, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -0.61% | 73,436 |
| Sep 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.10% | 49,840 |
| Sep 8, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 35,460 |
| Sep 7, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 77,310 |
| Sep 6, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 13,932 |
| Sep 3, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 39,172 |