Abu Dhabi Islamic Bank- Egypt historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-22	46.730	47.670	46.210	47.000	17.055	662,878
2024-01-21	45.500	46.890	45.100	46.730	16.957	11,863,527
2024-01-18	44.000	45.690	43.750	45.500	16.510	327,836
2024-01-17	45.050	45.050	43.520	44.000	15.966	898,513
2024-01-16	42.260	45.050	42.250	45.050	16.347	2,255,805
2024-01-15	41.540	42.260	41.540	42.260	15.335	1,068,956
2024-01-14	41.270	42.100	41.270	41.540	15.074	534,785
2024-01-11	41.350	42.420	40.910	41.270	14.976	1,163,461
2024-01-10	40.000	42.500	40.000	41.350	15.005	2,350,595
2024-01-09	39.010	40.000	38.970	40.000	14.515	1,018,806
2024-01-08	38.380	40.100	38.380	39.010	14.155	1,407,248
2024-01-04	38.500	39.000	38.250	38.380	13.927	657,967
2024-01-03	39.210	39.700	38.000	38.500	13.970	824,644
2024-01-02	39.990	40.000	38.850	39.210	14.228	461,794
2023-12-31	39.040	39.990	38.380	39.990	14.511	602,059
2023-12-28	37.600	39.410	37.600	39.040	14.166	684,275
2023-12-27	38.000	39.490	37.430	37.600	13.644	1,438,664
2023-12-26	40.000	40.750	38.000	38.000	13.789	1,008,442
2023-12-25	38.320	40.450	38.000	40.000	14.515	816,974
2023-12-24	39.900	40.770	38.000	38.320	13.905	648,052
2023-12-21	40.600	41.500	39.210	39.900	14.478	519,044
2023-12-20	41.450	42.960	40.510	40.600	14.732	745,692
2023-12-19	41.200	42.000	40.100	41.450	15.041	526,651
2023-12-18	40.440	43.400	40.440	41.200	14.950	1,496,276
2023-12-17	37.510	41.200	37.100	40.440	14.674	1,764,345
2023-12-14	36.250	37.890	36.250	37.510	13.611	259,351
2023-12-13	35.900	36.630	35.900	36.250	13.154	357,772
2023-12-12	36.940	37.890	35.250	35.900	13.027	519,090
2023-12-11	37.610	37.800	35.840	36.940	13.404	328,128
2023-12-10	38.000	38.940	37.500	37.610	13.647	221,084
2023-12-07	37.750	38.400	37.000	38.000	13.789	453,673
2023-12-06	38.210	39.170	37.400	37.750	13.698	457,965
2023-12-05	39.170	39.500	38.200	38.210	13.865	518,860
2023-12-04	38.000	39.500	38.000	39.170	14.214	459,790
2023-12-03	38.560	39.250	37.800	38.000	13.789	138,378
2023-11-30	38.350	40.250	37.500	38.560	13.992	639,664
2023-11-29	38.650	38.650	36.800	38.350	13.916	938,451
2023-11-28	39.120	39.740	38.640	38.650	14.025	213,023
2023-11-27	39.850	39.950	38.950	39.120	14.195	968,903
2023-11-26	38.360	39.950	37.800	39.850	14.460	841,551
2023-11-23	36.510	38.970	36.500	38.360	13.920	904,160
2023-11-22	36.230	37.500	35.850	36.510	13.248	1,209,651
2023-11-21	35.630	36.300	34.600	36.230	13.147	1,775,840
2023-11-20	36.290	36.800	35.620	35.630	12.929	792,960
2023-11-19	35.400	38.500	35.400	36.290	13.168	2,056,091
2023-11-16	34.680	35.650	34.680	35.400	12.845	486,640
2023-11-15	35.200	35.500	34.430	34.680	12.584	891,776
2023-11-14	34.800	35.850	34.420	35.200	12.773	620,090
2023-11-13	35.640	36.000	34.750	34.800	12.628	533,826
2023-11-12	37.000	37.490	35.640	35.640	12.933	441,221
2023-11-09	36.920	37.900	36.500	37.000	13.426	1,350,745
2023-11-08	34.880	37.490	34.720	36.920	13.397	1,432,751
2023-11-07	34.630	35.100	34.200	34.880	12.657	1,367,252
2023-11-06	34.500	34.960	34.330	34.630	12.566	912,944
2023-11-05	33.180	34.820	33.180	34.500	12.519	347,805
2023-11-02	32.980	34.440	32.980	33.180	12.040	897,607
2023-11-01	33.030	33.980	31.850	32.980	11.967	931,348
2023-10-31	35.500	35.500	32.920	33.030	11.985	1,499,052
2023-10-30	34.770	35.500	34.250	35.500	12.882	710,647
2023-10-29	34.500	36.000	33.900	34.770	12.617	1,044,976

← NewerPage 12 of 21 · 1,212 trading daysOlder →

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.