Abu Dhabi Islamic Bank- Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-30 | 36.500 | 38.600 | 36.300 | 38.110 | 16.595 | 3,196,045 |
| 2024-07-29 | 36.990 | 37.200 | 36.210 | 36.500 | 15.894 | 411,004 |
| 2024-07-28 | 37.290 | 37.510 | 36.600 | 36.990 | 16.107 | 582,536 |
| 2024-07-24 | 37.890 | 38.000 | 37.230 | 37.290 | 16.238 | 1,359,695 |
| 2024-07-23 | 35.680 | 38.040 | 35.510 | 37.890 | 16.499 | 3,135,286 |
| 2024-07-22 | 35.920 | 36.650 | 35.660 | 35.680 | 15.536 | 829,851 |
| 2024-07-21 | 35.870 | 36.200 | 35.700 | 35.920 | 15.641 | 515,894 |
| 2024-07-18 | 35.390 | 36.250 | 35.390 | 35.870 | 15.619 | 1,039,688 |
| 2024-07-17 | 35.260 | 35.850 | 35.000 | 35.390 | 15.410 | 548,763 |
| 2024-07-16 | 35.750 | 35.950 | 35.230 | 35.260 | 15.354 | 864,333 |
| 2024-07-15 | 37.310 | 37.310 | 35.150 | 35.750 | 15.567 | 1,087,006 |
| 2024-07-14 | 41.700 | 41.700 | 36.200 | 37.310 | 16.246 | 2,675,874 |
| 2024-07-10 | 43.120 | 44.700 | 43.120 | 43.590 | 15.817 | 1,210,616 |
| 2024-07-09 | 43.730 | 44.480 | 43.100 | 43.120 | 15.647 | 400,253 |
| 2024-07-08 | 44.860 | 45.150 | 43.210 | 43.730 | 15.868 | 906,984 |
| 2024-07-07 | 44.410 | 45.170 | 44.000 | 44.860 | 16.278 | 1,017,818 |
| 2024-07-04 | 42.870 | 45.200 | 42.800 | 44.410 | 16.115 | 2,201,441 |
| 2024-07-03 | 42.800 | 43.190 | 42.710 | 42.870 | 15.556 | 378,511 |
| 2024-07-02 | 43.000 | 43.500 | 42.560 | 42.800 | 15.531 | 600,984 |
| 2024-07-01 | 42.150 | 43.950 | 41.800 | 43.000 | 15.603 | 1,911,301 |
| 2024-06-27 | 41.720 | 43.280 | 41.500 | 42.150 | 15.295 | 2,075,817 |
| 2024-06-26 | 41.000 | 42.420 | 41.000 | 41.720 | 15.139 | 2,173,868 |
| 2024-06-25 | 40.000 | 41.450 | 39.600 | 41.000 | 14.878 | 2,019,389 |
| 2024-06-24 | 39.900 | 40.500 | 38.700 | 40.000 | 14.515 | 2,435,704 |
| 2024-06-23 | 38.840 | 39.900 | 38.840 | 39.900 | 14.478 | 297,139 |
| 2024-06-13 | 37.470 | 38.890 | 37.470 | 38.840 | 14.094 | 277,430 |
| 2024-06-12 | 37.050 | 37.700 | 36.650 | 37.470 | 13.597 | 636,247 |
| 2024-06-11 | 36.000 | 37.660 | 35.600 | 37.050 | 13.444 | 306,096 |
| 2024-06-10 | 35.000 | 36.240 | 34.600 | 36.000 | 13.063 | 253,642 |
| 2024-06-09 | 37.260 | 37.540 | 34.700 | 35.000 | 12.700 | 624,703 |
| 2024-06-06 | 37.530 | 37.850 | 37.250 | 37.260 | 13.520 | 588,949 |
| 2024-06-05 | 38.600 | 38.840 | 37.010 | 37.530 | 13.618 | 744,591 |
| 2024-06-04 | 38.050 | 39.010 | 38.050 | 38.600 | 14.007 | 695,245 |
| 2024-06-03 | 38.470 | 38.900 | 37.000 | 38.050 | 13.807 | 860,280 |
| 2024-06-02 | 38.160 | 39.200 | 38.160 | 38.470 | 13.960 | 617,883 |
| 2024-05-30 | 38.880 | 39.400 | 37.000 | 38.160 | 13.847 | 523,528 |
| 2024-05-29 | 39.410 | 39.750 | 38.850 | 38.880 | 14.108 | 252,467 |
| 2024-05-28 | 40.100 | 40.100 | 39.200 | 39.410 | 14.301 | 138,038 |
| 2024-05-27 | 39.500 | 40.380 | 39.500 | 40.100 | 14.551 | 322,108 |
| 2024-05-26 | 39.540 | 40.000 | 38.900 | 39.500 | 14.333 | 425,562 |
| 2024-05-23 | 39.400 | 40.560 | 39.400 | 39.540 | 14.348 | 758,028 |
| 2024-05-22 | 39.910 | 40.650 | 39.000 | 39.400 | 14.297 | 499,684 |
| 2024-05-21 | 40.520 | 40.940 | 39.600 | 39.910 | 14.482 | 1,275,382 |
| 2024-05-20 | 41.050 | 42.500 | 40.210 | 40.520 | 14.703 | 846,368 |
| 2024-05-19 | 39.000 | 42.300 | 39.000 | 41.050 | 14.896 | 1,277,351 |
| 2024-05-16 | 38.000 | 39.700 | 38.000 | 39.000 | 14.152 | 1,541,359 |
| 2024-05-15 | 37.760 | 38.150 | 37.500 | 38.000 | 13.789 | 362,341 |
| 2024-05-14 | 38.000 | 38.400 | 37.500 | 37.760 | 13.702 | 824,375 |
| 2024-05-13 | 37.930 | 38.050 | 36.610 | 38.000 | 13.789 | 727,901 |
| 2024-05-12 | 37.050 | 38.990 | 37.050 | 37.930 | 13.764 | 1,977,288 |
| 2024-05-09 | 37.000 | 37.500 | 36.500 | 37.050 | 13.444 | 555,436 |
| 2024-05-08 | 37.650 | 38.000 | 36.210 | 37.000 | 13.426 | 788,173 |
| 2024-05-07 | 34.600 | 37.950 | 34.600 | 37.650 | 13.662 | 1,973,788 |
| 2024-05-02 | 33.240 | 35.550 | 33.240 | 34.600 | 12.555 | 2,100,733 |
| 2024-05-01 | 31.350 | 33.240 | 31.350 | 33.240 | 12.062 | 789,966 |
| 2024-04-30 | 34.960 | 37.000 | 31.140 | 31.350 | 11.376 | 2,843,042 |
| 2024-04-29 | 34.590 | 35.500 | 34.010 | 34.960 | 12.686 | 1,343,557 |
| 2024-04-28 | 35.520 | 36.240 | 33.660 | 34.590 | 12.552 | 492,950 |
| 2024-04-24 | 37.000 | 37.010 | 35.000 | 35.520 | 12.889 | 980,385 |
| 2024-04-23 | 39.760 | 40.470 | 35.600 | 37.000 | 13.426 | 1,191,495 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (EGP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.