Faisal Islamic Bank of Egypt (EGX:FAITA)
Egypt · Delayed Price · Currency is EGP · Price in USD 0.9900
-0.0090 (-0.90%)
At close: Aug 25, 2026
EGX:FAITA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | -0.20% | 90,634 |
| Jul 20, 2026 | 0.98 | 0.99 | 0.98 | 0.98 | 0.98 | -0.10% | 27,868 |
| Jul 19, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 0.31% | 33,877 |
| Jul 16, 2026 | 0.99 | 0.99 | 0.98 | 0.98 | 0.98 | -1.11% | 103,453 |
| 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 |