Faisal Islamic Bank of Egypt (EGX:FAITA)
Egypt · Delayed Price · Currency is EGP · Price in USD 0.9860
+0.0040 (0.41%)
At close: Oct 4, 2026
EGX:FAITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 2, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 1,883 |
| Sep 1, 2026 | 0.99 | 0.99 | 0.98 | 0.99 | 0.99 | - | 57,817 |
| Aug 31, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | - | 122,734 |
| Aug 30, 2026 | 1.02 | 1.01 | 0.99 | 0.99 | 0.99 | -2.94% | 69,083 |
| Aug 26, 2026 | 0.99 | 1.02 | 0.99 | 1.02 | 1.02 | 3.03% | 125,969 |
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 0.99 | 0.99 | -0.90% | 42,485 |
| Aug 24, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.91% | 85,738 |
| Aug 23, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 9,918 |
| Aug 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | 4,617 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 22,701 |
| Aug 18, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | -0.20% | 179,641 |
| Aug 17, 2026 | 0.99 | 1.00 | 0.99 | 0.99 | 0.99 | 0.20% | 91,344 |
| Aug 16, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 1.02% | 62,014 |
| Aug 13, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.10% | 31,546 |
| Aug 12, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | 0.31% | 49,804 |
| Aug 11, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.31% | 32,363 |
| Aug 10, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.11% | 107,499 |
| Aug 9, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.10% | 17,987 |
| Aug 6, 2026 | 0.98 | 0.99 | 0.97 | 0.99 | 0.99 | 1.33% | 98,533 |
| Aug 5, 2026 | 0.98 | 0.98 | 0.97 | 0.98 | 0.98 | - | 172 |
| Aug 4, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.24% | 43,977 |
| Aug 3, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -1.23% | 40,960 |
| Aug 2, 2026 | 0.97 | 0.98 | 0.97 | 0.98 | 0.98 | 1.35% | 31,654 |
| Jul 30, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.31% | 8,532 |
| Jul 29, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.10% | 33,260 |
| Jul 28, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.10% | 19,273 |
| Jul 27, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | 0.73% | 15,791 |
| Jul 26, 2026 | 0.97 | 0.98 | 0.96 | 0.96 | 0.96 | -0.93% | 97,269 |
| Jul 22, 2026 | 0.98 | 0.98 | 0.97 | 0.97 | 0.97 | -0.82% | 128,345 |