Skip to main content
Faisal Islamic Bank of Egypt (EGX:FAITA)
Egypt flag Egypt · Delayed Price · Currency is EGP · Price in USD
0.970
+0.014 (1.46%)
At close: Apr 28, 2026

EGX:FAITA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.960.970.950.970.971.46%46,678
Apr 27, 20260.960.970.960.960.96-5,674
Apr 26, 20260.960.970.960.960.96-0.31%43,166
Apr 23, 20260.970.970.950.960.96-1.13%109,109
Apr 22, 20260.960.970.960.970.970.83%39,283
Apr 21, 20260.960.970.960.960.960.31%78,688
Apr 20, 20260.950.970.950.960.960.95%76,645
Apr 19, 20260.950.950.950.950.95-17,143
Apr 16, 20260.960.960.950.950.95-1.04%179,492
Apr 15, 20260.970.970.950.960.96-1.03%110,493
Apr 14, 20261.010.980.950.970.97-3.96%188,507
Apr 9, 20261.021.021.001.010.97-0.98%146,097
Apr 8, 20261.001.021.001.020.982.00%102,135
Apr 7, 20261.011.011.001.000.96-0.99%54,430
Apr 6, 20261.021.021.001.010.97-0.98%5,724
Apr 5, 20261.011.021.001.020.980.99%56,791
Apr 2, 20261.011.021.001.010.97-46,462
Apr 1, 20261.001.011.001.010.971.00%29,123
Mar 31, 20261.001.011.001.000.96-8,123
Mar 30, 20261.011.021.001.000.96-0.99%83,534
Mar 29, 20261.021.021.011.010.97-0.98%79,822
Mar 26, 20261.011.031.021.020.980.99%8,553
Mar 25, 20261.021.021.011.010.97-0.98%18,689
Mar 24, 20261.021.031.011.020.98-24,968
Mar 18, 20261.021.021.021.020.98-777
Mar 17, 20261.021.031.011.020.98-12,235
Mar 16, 20261.021.021.011.020.98-747
Mar 15, 20261.021.021.011.020.98-28,730
Mar 12, 20261.021.031.011.020.98-81,533
Mar 11, 20261.021.031.021.020.98-49,468
Mar 10, 20261.011.021.011.020.980.99%22,541
Mar 9, 20261.021.021.011.010.97-0.98%19,471
Mar 8, 20261.011.021.011.020.980.99%11,768
Mar 5, 20261.031.031.011.010.97-1.94%17,108
Mar 4, 20261.031.031.021.030.99-3,322
Mar 3, 20261.031.041.011.030.99-27,469
Mar 2, 20261.011.031.021.030.991.98%20,792
Mar 1, 20261.031.021.011.010.97-1.94%13,227
Feb 26, 20261.041.041.031.030.99-0.96%51,822
Feb 25, 20261.031.041.031.041.000.97%7,910
Feb 24, 20261.031.031.031.030.99-2,808
Feb 23, 20261.031.031.031.030.99-9,137
Feb 22, 20261.041.041.031.030.99-0.96%20,058
Feb 19, 20261.041.031.031.041.00-2,000
Feb 18, 20261.031.041.031.041.000.97%31,745
Feb 17, 20261.021.031.021.030.990.98%10,609
Feb 16, 20261.021.031.021.020.98-2,184
Feb 15, 20261.031.041.011.020.98-0.87%48,041
Feb 12, 20261.031.031.021.030.990.39%28,007
Feb 11, 20261.021.031.021.030.980.20%16,747
Feb 10, 20261.011.031.011.020.981.59%22,830
Feb 9, 20261.011.021.011.010.97-5,352
Feb 8, 20261.001.021.001.010.970.80%16,413
Feb 5, 20260.991.000.991.000.961.01%44,149
Feb 4, 20260.990.990.990.990.95-30,609
Feb 3, 20260.990.990.990.990.95-3,302
Feb 2, 20260.990.990.990.990.950.20%41,780
Feb 1, 20260.990.990.990.990.950.20%28,817
Jan 28, 20260.990.990.990.990.95-808
Jan 27, 20260.990.990.990.990.95-1,750
Jan 26, 20260.990.990.980.990.95-0.40%21,160
Jan 25, 20260.990.990.990.990.950.20%15,256
Jan 22, 20260.990.990.980.990.95-0.10%11,375
Jan 21, 20260.990.990.990.990.95-39,684
Jan 20, 20260.990.990.990.990.95-0.10%33,473
Jan 19, 20260.990.990.990.990.950.20%24,997
Jan 18, 20260.990.990.990.990.95-3,900
Jan 15, 20260.990.990.990.990.950.10%21,027
Jan 14, 20260.990.990.990.990.95-0.40%6,800
Jan 13, 20260.990.990.990.990.950.30%13,450
Jan 12, 20260.980.990.990.990.950.30%13,139
Jan 11, 20260.980.990.980.980.95-3,358
Jan 8, 20260.990.990.980.980.95-0.10%21,083
Jan 6, 20260.990.990.980.990.95-15,147
Jan 5, 20260.990.990.980.990.95-0.10%51,253
Jan 4, 20260.990.990.990.990.95-0.10%40,250
Dec 31, 20250.990.990.990.990.95-31,717
Dec 30, 20250.990.990.990.990.95-0.30%50,693
Dec 29, 20250.990.990.990.990.950.20%31,554
Dec 28, 20250.990.990.990.990.95-0.20%9,194
Dec 25, 20250.990.990.990.990.950.30%24,180
Dec 24, 20250.990.990.990.990.95-0.30%11,856
Dec 23, 20250.990.990.990.990.95-20,574
Dec 22, 20250.990.990.990.990.95-74,216
Dec 21, 20250.980.990.980.990.950.81%21,458
Dec 18, 20250.990.990.980.980.94-0.61%187,881
Dec 17, 20250.990.990.990.990.95-0.10%36,805
Dec 16, 20251.001.000.990.990.95-1.10%128,304
Dec 15, 20250.991.001.001.000.961.01%87,064
Dec 14, 20250.991.000.990.990.95-0.10%14,928
Dec 11, 20250.991.000.990.990.95-4,582
Dec 10, 20250.980.990.980.990.951.02%137,462
Dec 9, 20250.990.990.980.980.94-0.51%25,151
Dec 8, 20250.980.990.980.990.950.20%13,930
Dec 7, 20250.980.990.980.980.950.41%36,100
Dec 4, 20250.980.990.980.980.940.10%52,059
Dec 3, 20250.980.980.970.980.940.41%22,951
Dec 2, 20250.970.980.970.980.940.31%8,017
Dec 1, 20250.970.980.970.970.93-10,357
Nov 30, 20250.970.970.970.970.93-0.10%16,890