Abu Dhabi Islamic Bank- Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-22 | 41.240 | 41.750 | 39.110 | 39.760 | 14.428 | 220,901 |
| 2024-04-21 | 40.570 | 41.980 | 40.570 | 41.240 | 14.965 | 636,789 |
| 2024-04-18 | 41.990 | 43.500 | 40.500 | 40.570 | 14.722 | 791,610 |
| 2024-04-17 | 42.710 | 43.000 | 41.750 | 41.990 | 15.237 | 493,148 |
| 2024-04-16 | 43.400 | 44.000 | 42.200 | 42.710 | 15.498 | 1,298,270 |
| 2024-04-15 | 41.230 | 43.960 | 40.810 | 43.400 | 15.748 | 2,993,293 |
| 2024-04-08 | 40.900 | 41.890 | 40.000 | 41.230 | 14.961 | 599,561 |
| 2024-04-07 | 39.200 | 40.900 | 39.200 | 40.900 | 14.841 | 1,533,531 |
| 2024-04-04 | 38.530 | 39.750 | 38.530 | 39.200 | 14.224 | 401,958 |
| 2024-04-03 | 40.000 | 40.000 | 38.350 | 38.530 | 13.981 | 296,009 |
| 2024-04-02 | 40.800 | 42.790 | 39.520 | 40.000 | 14.515 | 893,502 |
| 2024-04-01 | 39.500 | 42.000 | 39.300 | 40.800 | 14.805 | 632,381 |
| 2024-03-31 | 41.600 | 42.100 | 38.100 | 39.500 | 14.333 | 950,315 |
| 2024-03-28 | 43.990 | 44.050 | 41.500 | 41.600 | 15.095 | 818,137 |
| 2024-03-27 | 45.490 | 46.000 | 43.120 | 43.990 | 15.963 | 919,422 |
| 2024-03-26 | 46.490 | 47.000 | 45.490 | 45.490 | 16.507 | 406,374 |
| 2024-03-25 | 45.000 | 47.000 | 44.510 | 46.490 | 16.870 | 1,425,416 |
| 2024-03-24 | 46.250 | 46.950 | 44.520 | 45.000 | 16.329 | 190,033 |
| 2024-03-21 | 46.250 | 47.300 | 46.010 | 46.250 | 16.783 | 268,194 |
| 2024-03-20 | 46.000 | 48.600 | 46.000 | 46.250 | 16.783 | 211,544 |
| 2024-03-19 | 47.230 | 47.240 | 45.500 | 46.000 | 16.692 | 475,117 |
| 2024-03-18 | 48.000 | 48.120 | 46.000 | 47.230 | 17.138 | 253,792 |
| 2024-03-17 | 49.260 | 50.450 | 47.200 | 48.000 | 17.418 | 488,963 |
| 2024-03-14 | 49.000 | 50.490 | 48.000 | 49.260 | 17.875 | 1,008,069 |
| 2024-03-13 | 53.000 | 54.980 | 49.000 | 49.000 | 17.780 | 932,394 |
| 2024-03-12 | 55.250 | 56.200 | 52.810 | 53.000 | 19.232 | 615,855 |
| 2024-03-11 | 56.990 | 58.900 | 54.890 | 55.250 | 20.048 | 789,502 |
| 2024-03-10 | 55.990 | 58.500 | 55.920 | 56.990 | 20.680 | 1,033,195 |
| 2024-03-07 | 50.990 | 56.600 | 50.990 | 55.990 | 20.317 | 1,848,407 |
| 2024-03-06 | 45.480 | 54.570 | 45.480 | 50.990 | 18.503 | 2,115,275 |
| 2024-03-05 | 46.590 | 47.500 | 45.320 | 45.480 | 16.503 | 184,260 |
| 2024-03-04 | 43.050 | 47.000 | 42.580 | 46.590 | 16.906 | 563,466 |
| 2024-03-03 | 44.450 | 45.430 | 42.500 | 43.050 | 15.621 | 1,139,587 |
| 2024-02-29 | 44.930 | 46.240 | 44.110 | 44.450 | 16.129 | 236,897 |
| 2024-02-28 | 46.500 | 47.440 | 44.500 | 44.930 | 16.304 | 266,347 |
| 2024-02-27 | 47.250 | 48.990 | 46.500 | 46.500 | 16.873 | 216,384 |
| 2024-02-26 | 47.000 | 49.250 | 46.020 | 47.250 | 17.145 | 705,101 |
| 2024-02-25 | 48.000 | 48.550 | 45.100 | 47.000 | 17.055 | 969,562 |
| 2024-02-22 | 48.800 | 49.000 | 47.110 | 48.000 | 17.418 | 227,826 |
| 2024-02-21 | 49.030 | 49.490 | 48.510 | 48.800 | 17.708 | 64,278 |
| 2024-02-20 | 49.460 | 49.700 | 48.400 | 49.030 | 17.791 | 121,776 |
| 2024-02-19 | 49.750 | 50.440 | 48.000 | 49.460 | 17.947 | 307,053 |
| 2024-02-18 | 49.160 | 50.500 | 49.160 | 49.750 | 18.053 | 195,455 |
| 2024-02-15 | 48.640 | 49.750 | 48.640 | 49.160 | 17.839 | 188,690 |
| 2024-02-14 | 47.250 | 49.250 | 47.250 | 48.640 | 17.650 | 265,976 |
| 2024-02-13 | 47.120 | 47.970 | 47.110 | 47.250 | 17.145 | 401,375 |
| 2024-02-12 | 47.060 | 47.270 | 46.600 | 47.120 | 17.098 | 124,849 |
| 2024-02-11 | 47.020 | 48.430 | 47.000 | 47.060 | 17.077 | 285,812 |
| 2024-02-08 | 46.500 | 47.400 | 46.400 | 47.020 | 17.062 | 343,956 |
| 2024-02-07 | 46.510 | 47.250 | 46.030 | 46.500 | 16.873 | 179,485 |
| 2024-02-06 | 47.500 | 48.000 | 45.030 | 46.510 | 16.877 | 222,319 |
| 2024-02-05 | 44.620 | 47.500 | 44.400 | 47.500 | 17.236 | 452,967 |
| 2024-02-04 | 46.800 | 47.700 | 44.040 | 44.620 | 16.191 | 326,403 |
| 2024-02-01 | 45.020 | 47.000 | 40.610 | 46.800 | 16.982 | 635,666 |
| 2024-01-31 | 50.000 | 50.000 | 44.350 | 45.020 | 16.336 | 790,788 |
| 2024-01-30 | 47.700 | 50.490 | 47.350 | 50.000 | 18.143 | 746,848 |
| 2024-01-29 | 45.880 | 48.000 | 45.880 | 47.700 | 17.309 | 997,840 |
| 2024-01-28 | 46.990 | 47.550 | 44.350 | 45.880 | 16.648 | 593,108 |
| 2024-01-24 | 46.360 | 47.000 | 45.010 | 46.990 | 17.051 | 221,333 |
| 2024-01-23 | 47.000 | 47.000 | 44.000 | 46.360 | 16.823 | 613,123 |
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.