Faisal Islamic Bank of Egypt (EGX:FAIT)
Egypt
· Delayed Price · Currency is EGP 32.69
+1.30 (4.14%)
At close: Dec 4, 2025
EGX:FAIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 31.39 | 33.68 | 32.52 | 32.69 | 32.69 | 4.14% | 1,181,105 |
| Dec 3, 2025 | 30.97 | 31.51 | 30.95 | 31.39 | 31.39 | 1.36% | 59,924 |
| Dec 2, 2025 | 31.24 | 31.54 | 30.87 | 30.97 | 30.97 | -0.86% | 64,397 |
| Dec 1, 2025 | 31.59 | 31.87 | 31.00 | 31.24 | 31.24 | -1.11% | 107,254 |
| Nov 30, 2025 | 31.49 | 31.71 | 31.18 | 31.59 | 31.59 | 0.32% | 32,480 |
| Nov 27, 2025 | 31.21 | 31.52 | 30.60 | 31.49 | 31.49 | 0.90% | 101,988 |
| Nov 26, 2025 | 31.51 | 31.58 | 31.05 | 31.21 | 31.21 | -0.95% | 57,153 |
| Nov 25, 2025 | 31.55 | 31.89 | 31.35 | 31.51 | 31.51 | -0.13% | 83,417 |
| Nov 24, 2025 | 31.76 | 32.18 | 31.51 | 31.55 | 31.55 | -0.66% | 146,249 |
| Nov 23, 2025 | 31.97 | 32.24 | 31.70 | 31.76 | 31.76 | -0.66% | 97,578 |
| Nov 20, 2025 | 32.26 | 32.48 | 31.80 | 31.97 | 31.97 | -0.90% | 108,215 |
| Nov 19, 2025 | 32.66 | 32.99 | 32.10 | 32.26 | 32.26 | -1.22% | 84,040 |
| Nov 18, 2025 | 33.36 | 33.50 | 32.57 | 32.66 | 32.66 | -2.10% | 163,908 |
| Nov 17, 2025 | 33.66 | 33.99 | 33.14 | 33.36 | 33.36 | -0.89% | 159,384 |
| Nov 16, 2025 | 33.13 | 33.97 | 32.68 | 33.66 | 33.66 | 1.60% | 373,425 |
| Nov 13, 2025 | 32.65 | 33.30 | 32.50 | 33.13 | 33.13 | 1.47% | 250,602 |
| Nov 12, 2025 | 33.01 | 33.90 | 32.61 | 32.65 | 32.65 | -1.09% | 298,335 |
| Nov 11, 2025 | 31.84 | 34.49 | 31.30 | 33.01 | 33.01 | 3.67% | 1,178,393 |
| Nov 10, 2025 | 31.96 | 32.28 | 31.65 | 31.84 | 31.84 | -0.38% | 180,552 |
| Nov 9, 2025 | 31.37 | 32.50 | 31.91 | 31.96 | 31.96 | 1.88% | 247,400 |
| Nov 6, 2025 | 31.91 | 31.90 | 31.10 | 31.37 | 31.37 | -1.69% | 152,496 |
| Nov 5, 2025 | 31.97 | 32.30 | 31.40 | 31.91 | 31.91 | -0.19% | 166,992 |
| Nov 4, 2025 | 32.04 | 32.36 | 31.77 | 31.97 | 31.97 | -0.22% | 170,499 |
| Nov 3, 2025 | 32.50 | 32.90 | 31.86 | 32.04 | 32.04 | -1.42% | 365,363 |
| Nov 2, 2025 | 31.16 | 34.45 | 31.20 | 32.50 | 32.50 | 4.30% | 1,621,732 |
| Oct 30, 2025 | 31.00 | 31.66 | 30.61 | 31.16 | 31.16 | 0.52% | 168,090 |
| Oct 29, 2025 | 30.26 | 31.69 | 30.30 | 31.00 | 31.00 | 2.45% | 292,618 |
| Oct 28, 2025 | 30.33 | 30.50 | 29.54 | 30.26 | 30.26 | -0.23% | 142,224 |
| Oct 27, 2025 | 30.40 | 30.73 | 30.22 | 30.33 | 30.33 | -0.23% | 135,811 |
| Oct 26, 2025 | 28.89 | 32.20 | 28.80 | 30.40 | 30.40 | 5.23% | 582,680 |
| Oct 23, 2025 | 28.84 | 28.95 | 28.60 | 28.89 | 28.89 | 0.17% | 224,917 |
| Oct 22, 2025 | 28.68 | 28.90 | 28.50 | 28.84 | 28.84 | 0.56% | 103,437 |
| Oct 21, 2025 | 28.76 | 28.90 | 28.56 | 28.68 | 28.68 | -0.28% | 76,259 |
| Oct 20, 2025 | 28.50 | 28.90 | 28.44 | 28.76 | 28.76 | 0.91% | 225,634 |
| Oct 19, 2025 | 28.54 | 28.63 | 28.30 | 28.50 | 28.50 | -0.14% | 118,379 |
| Oct 16, 2025 | 28.50 | 28.70 | 28.37 | 28.54 | 28.54 | 0.14% | 51,758 |
| Oct 15, 2025 | 28.49 | 28.55 | 28.01 | 28.50 | 28.50 | 0.04% | 58,931 |
| Oct 14, 2025 | 28.59 | 28.86 | 28.40 | 28.49 | 28.49 | -0.35% | 44,945 |
| Oct 13, 2025 | 28.45 | 28.90 | 28.40 | 28.59 | 28.59 | 0.49% | 89,291 |
| Oct 12, 2025 | 28.78 | 29.08 | 28.37 | 28.45 | 28.45 | -1.15% | 90,782 |
| Oct 8, 2025 | 28.21 | 29.10 | 28.03 | 28.78 | 28.78 | 2.02% | 126,176 |
| Oct 7, 2025 | 27.99 | 28.69 | 28.00 | 28.21 | 28.21 | 0.79% | 99,550 |
| Oct 6, 2025 | 27.95 | 28.10 | 27.88 | 27.99 | 27.99 | 0.14% | 83,091 |
| Oct 5, 2025 | 27.98 | 28.07 | 27.76 | 27.95 | 27.95 | -0.11% | 63,545 |
| Oct 2, 2025 | 27.84 | 28.18 | 27.75 | 27.98 | 27.98 | 0.50% | 62,394 |
| Oct 1, 2025 | 27.86 | 28.27 | 27.75 | 27.84 | 27.84 | -0.07% | 131,321 |
| Sep 30, 2025 | 27.89 | 27.98 | 27.71 | 27.86 | 27.86 | -0.11% | 78,549 |
| Sep 29, 2025 | 27.96 | 27.99 | 27.74 | 27.89 | 27.89 | -0.25% | 37,894 |
| Sep 28, 2025 | 27.69 | 27.98 | 27.68 | 27.96 | 27.96 | 0.98% | 52,825 |
| Sep 25, 2025 | 27.67 | 27.87 | 27.61 | 27.69 | 27.69 | 0.07% | 13,657 |
| Sep 24, 2025 | 27.72 | 27.87 | 27.61 | 27.67 | 27.67 | -0.18% | 24,525 |
| Sep 23, 2025 | 27.72 | 27.99 | 27.61 | 27.72 | 27.72 | - | 10,733 |
| Sep 22, 2025 | 27.95 | 28.02 | 27.56 | 27.72 | 27.72 | -0.82% | 29,842 |
| Sep 21, 2025 | 27.99 | 28.06 | 27.75 | 27.95 | 27.95 | -0.14% | 49,469 |
| Sep 18, 2025 | 27.64 | 28.65 | 27.51 | 27.99 | 27.99 | 1.27% | 97,498 |
| Sep 17, 2025 | 27.68 | 27.90 | 27.14 | 27.64 | 27.64 | -0.14% | 83,491 |
| Sep 16, 2025 | 27.75 | 27.96 | 27.54 | 27.68 | 27.68 | -0.27% | 94,731 |
| Sep 15, 2025 | 27.93 | 28.06 | 27.70 | 27.75 | 27.75 | -0.65% | 63,529 |
| Sep 14, 2025 | 27.85 | 28.18 | 27.82 | 27.93 | 27.93 | 0.31% | 62,474 |
| Sep 11, 2025 | 27.91 | 28.21 | 27.80 | 27.85 | 27.85 | -0.20% | 61,596 |
| Sep 10, 2025 | 27.87 | 28.51 | 27.72 | 27.91 | 27.90 | 0.14% | 39,755 |
| Sep 9, 2025 | 28.12 | 28.54 | 27.86 | 27.87 | 27.87 | -0.91% | 83,858 |
| Sep 8, 2025 | 28.34 | 28.68 | 28.07 | 28.12 | 28.12 | -0.77% | 63,498 |
| Sep 7, 2025 | 27.97 | 28.76 | 27.81 | 28.34 | 28.34 | 1.33% | 95,026 |
| Sep 3, 2025 | 27.83 | 28.07 | 27.81 | 27.97 | 27.97 | 0.51% | 95,136 |
| Sep 2, 2025 | 27.85 | 27.92 | 27.74 | 27.83 | 27.83 | -0.07% | 41,880 |
| Sep 1, 2025 | 27.95 | 27.95 | 27.62 | 27.85 | 27.85 | -0.37% | 104,374 |
| Aug 31, 2025 | 27.91 | 28.28 | 27.71 | 27.95 | 27.95 | 0.14% | 59,782 |
| Aug 28, 2025 | 28.01 | 28.28 | 27.87 | 27.91 | 27.91 | -0.34% | 52,599 |
| Aug 27, 2025 | 28.10 | 28.38 | 27.95 | 28.01 | 28.01 | -0.30% | 37,963 |
| Aug 26, 2025 | 28.28 | 28.33 | 28.10 | 28.10 | 28.10 | -0.64% | 70,784 |
| Aug 25, 2025 | 28.31 | 28.41 | 28.23 | 28.28 | 28.28 | -0.10% | 94,237 |
| Aug 24, 2025 | 28.43 | 28.53 | 28.29 | 28.31 | 28.30 | -0.44% | 84,887 |
| Aug 21, 2025 | 28.51 | 28.47 | 28.39 | 28.43 | 28.43 | -0.30% | 21,265 |
| Aug 20, 2025 | 28.46 | 28.75 | 28.35 | 28.51 | 28.51 | 0.20% | 134,588 |
| Aug 19, 2025 | 28.54 | 28.57 | 28.40 | 28.46 | 28.46 | -0.30% | 56,857 |
| Aug 18, 2025 | 28.45 | 28.57 | 28.33 | 28.54 | 28.54 | 0.33% | 502,212 |
| Aug 17, 2025 | 28.56 | 28.71 | 28.40 | 28.45 | 28.45 | -0.40% | 45,242 |
| Aug 14, 2025 | 28.56 | 29.49 | 28.45 | 28.56 | 28.56 | - | 110,545 |
| Aug 13, 2025 | 28.82 | 28.95 | 28.47 | 28.56 | 28.56 | -0.89% | 250,260 |
| Aug 12, 2025 | 28.69 | 29.04 | 28.57 | 28.82 | 28.82 | 0.46% | 151,775 |
| Aug 11, 2025 | 28.55 | 28.85 | 28.55 | 28.69 | 28.69 | 0.47% | 151,446 |
| Aug 10, 2025 | 28.55 | 28.68 | 28.43 | 28.55 | 28.55 | - | 64,835 |
| Aug 7, 2025 | 28.49 | 28.70 | 28.45 | 28.55 | 28.55 | 0.23% | 30,113 |
| Aug 6, 2025 | 28.63 | 28.74 | 28.48 | 28.49 | 28.49 | -0.50% | 47,308 |
| Aug 5, 2025 | 28.58 | 28.74 | 28.52 | 28.63 | 28.63 | 0.17% | 60,598 |
| Aug 4, 2025 | 28.51 | 28.74 | 28.43 | 28.58 | 28.58 | 0.27% | 57,799 |
| Aug 3, 2025 | 28.51 | 28.75 | 28.39 | 28.51 | 28.50 | -0.03% | 24,811 |
| Jul 31, 2025 | 28.65 | 29.00 | 28.39 | 28.51 | 28.51 | -0.47% | 42,214 |
| Jul 30, 2025 | 28.76 | 28.85 | 28.45 | 28.65 | 28.65 | -0.40% | 136,699 |
| Jul 29, 2025 | 28.86 | 29.05 | 28.67 | 28.76 | 28.76 | -0.33% | 53,873 |
| Jul 28, 2025 | 29.09 | 29.40 | 28.71 | 28.86 | 28.86 | -0.79% | 50,989 |
| Jul 27, 2025 | 28.85 | 29.13 | 28.87 | 29.09 | 29.09 | 0.83% | 37,884 |
| Jul 23, 2025 | 29.08 | 29.05 | 28.75 | 28.85 | 28.85 | -0.78% | 53,341 |
| Jul 22, 2025 | 29.40 | 29.70 | 28.97 | 29.08 | 29.08 | -1.10% | 86,848 |
| Jul 21, 2025 | 29.96 | 30.10 | 29.21 | 29.40 | 29.40 | -1.88% | 138,137 |
| Jul 20, 2025 | 30.16 | 30.47 | 29.82 | 29.96 | 29.96 | -0.66% | 55,785 |
| Jul 17, 2025 | 30.42 | 30.48 | 30.13 | 30.16 | 30.16 | -0.84% | 65,326 |
| Jul 16, 2025 | 30.49 | 30.71 | 30.31 | 30.42 | 30.42 | -0.22% | 68,999 |
| Jul 15, 2025 | 30.22 | 30.89 | 30.24 | 30.49 | 30.49 | 0.88% | 84,736 |