Skip to main content
Faisal Islamic Bank of Egypt (EGX:FAITA)
Egypt flag Egypt · Delayed Price · Currency is EGP · Price in USD
1.020
+0.010 (0.99%)
At close: Mar 8, 2026

EGX:FAITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20261.031.031.011.011.01-1.94%17,108
Mar 4, 20261.031.031.021.031.03-3,322
Mar 3, 20261.031.041.011.031.03-27,469
Mar 2, 20261.011.031.021.031.031.98%20,792
Mar 1, 20261.031.021.011.011.01-1.94%13,227
Feb 26, 20261.041.041.031.031.03-0.96%51,822
Feb 25, 20261.031.041.031.041.040.97%7,910
Feb 24, 20261.031.031.031.031.03-2,808
Feb 23, 20261.031.031.031.031.03-9,137
Feb 22, 20261.041.041.031.031.03-0.96%20,058
Feb 19, 20261.041.031.031.041.04-2,000
Feb 18, 20261.031.041.031.041.040.97%31,745
Feb 17, 20261.021.031.021.031.030.98%10,609
Feb 16, 20261.021.031.021.021.02-2,184
Feb 15, 20261.031.041.011.021.02-0.87%48,041
Feb 12, 20261.031.031.021.031.030.39%28,007
Feb 11, 20261.021.031.021.031.030.20%16,747
Feb 10, 20261.011.031.011.021.021.59%22,830
Feb 9, 20261.011.021.011.011.01-5,352
Feb 8, 20261.001.021.001.011.010.80%16,413
Feb 5, 20260.991.000.991.001.001.01%44,149
Feb 4, 20260.990.990.990.990.99-30,609
Feb 3, 20260.990.990.990.990.99-3,302
Feb 2, 20260.990.990.990.990.990.20%41,780
Feb 1, 20260.990.990.990.990.990.20%28,817
Jan 28, 20260.990.990.990.990.99-808
Jan 27, 20260.990.990.990.990.99-1,750
Jan 26, 20260.990.990.980.990.99-0.40%21,160
Jan 25, 20260.990.990.990.990.990.20%15,256
Jan 22, 20260.990.990.980.990.99-0.10%11,375
Jan 21, 20260.990.990.990.990.99-39,684
Jan 20, 20260.990.990.990.990.99-0.10%33,473
Jan 19, 20260.990.990.990.990.990.20%24,997
Jan 18, 20260.990.990.990.990.99-3,900
Jan 15, 20260.990.990.990.990.990.10%21,027
Jan 14, 20260.990.990.990.990.99-0.40%6,800
Jan 13, 20260.990.990.990.990.990.30%13,450
Jan 12, 20260.980.990.990.990.990.30%13,139
Jan 11, 20260.980.990.980.980.98-3,358
Jan 8, 20260.990.990.980.980.98-0.10%21,083
Jan 6, 20260.990.990.980.990.99-15,147
Jan 5, 20260.990.990.980.990.99-0.10%51,253
Jan 4, 20260.990.990.990.990.99-0.10%40,250
Dec 31, 20250.990.990.990.990.99-31,717
Dec 30, 20250.990.990.990.990.99-0.30%50,693
Dec 29, 20250.990.990.990.990.990.20%31,554
Dec 28, 20250.990.990.990.990.99-0.20%9,194
Dec 25, 20250.990.990.990.990.990.30%24,180
Dec 24, 20250.990.990.990.990.99-0.30%11,856
Dec 23, 20250.990.990.990.990.99-20,574
Dec 22, 20250.990.990.990.990.99-74,216
Dec 21, 20250.980.990.980.990.990.81%21,458
Dec 18, 20250.990.990.980.980.98-0.61%187,881
Dec 17, 20250.990.990.990.990.99-0.10%36,805
Dec 16, 20251.001.000.990.990.99-1.10%128,304
Dec 15, 20250.991.001.001.001.001.01%87,064
Dec 14, 20250.991.000.990.990.99-0.10%14,928
Dec 11, 20250.991.000.990.990.99-4,582
Dec 10, 20250.980.990.980.990.991.02%137,462
Dec 9, 20250.990.990.980.980.98-0.51%25,151
Dec 8, 20250.980.990.980.990.990.20%13,930
Dec 7, 20250.980.990.980.980.980.41%36,100
Dec 4, 20250.980.990.980.980.980.10%52,059
Dec 3, 20250.980.980.970.980.980.41%22,951
Dec 2, 20250.970.980.970.980.980.31%8,017
Dec 1, 20250.970.980.970.970.97-10,357
Nov 30, 20250.970.970.970.970.97-0.10%16,890
Nov 27, 20250.970.970.970.970.97-5,499
Nov 26, 20250.970.970.970.970.97-4,084
Nov 25, 20250.970.970.970.970.97-5,725
Nov 24, 20250.970.970.970.970.970.21%12,812
Nov 23, 20250.970.980.970.970.97-0.31%30,997
Nov 20, 20250.970.970.970.970.97-1,828
Nov 19, 20250.970.980.970.970.970.72%32,427
Nov 18, 20250.970.970.960.970.97-0.41%33,469
Nov 17, 20250.970.970.970.970.97-5,655
Nov 16, 20250.980.970.970.970.97-0.41%37,814
Nov 13, 20250.970.980.970.980.980.21%12,226
Nov 12, 20250.970.980.970.970.970.31%9,870
Nov 11, 20250.970.970.960.970.970.21%33,142
Nov 10, 20250.960.970.960.970.970.83%32,564
Nov 9, 20250.960.970.960.960.96-3,401
Nov 6, 20250.960.970.960.960.96-0.10%25,574
Nov 5, 20250.970.970.960.960.96-0.41%66,021
Nov 4, 20250.970.970.960.970.97-4,238
Nov 3, 20250.960.970.960.970.970.21%21,414
Nov 2, 20250.960.970.960.960.96-28,734
Oct 30, 20250.960.970.960.960.96-82,431
Oct 29, 20250.970.970.960.960.96-0.62%88,404
Oct 28, 20250.970.970.970.970.97-0.21%8,492
Oct 27, 20250.970.970.970.970.97-1,292
Oct 26, 20250.970.970.970.970.970.41%48,549
Oct 23, 20250.970.970.970.970.97-70,126
Oct 22, 20250.970.970.970.970.97-4,874
Oct 21, 20250.970.970.970.970.970.10%19,260
Oct 20, 20250.970.970.970.970.97-47,564
Oct 19, 20250.970.970.970.970.97-10,665
Oct 16, 20250.970.970.970.970.97-21,923
Oct 15, 20250.970.970.970.970.97-13,538
Oct 14, 20250.970.970.970.970.97-0.41%50,776