Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-26	35.580	36.500	33.250	34.500	12.519	1,337,512
2023-10-25	34.110	36.010	34.000	35.580	12.911	1,740,481
2023-10-24	32.650	34.500	31.800	34.110	12.377	1,196,118
2023-10-23	32.500	35.000	32.500	32.650	11.848	1,640,422
2023-10-22	31.500	33.200	30.000	32.500	11.793	732,759
2023-10-19	33.000	33.000	31.070	31.500	11.430	1,023,418
2023-10-18	33.000	34.000	30.300	33.000	11.975	2,075,502
2023-10-17	30.000	34.000	29.750	33.000	11.975	2,579,889
2023-10-16	28.500	30.200	28.500	30.000	10.886	618,110
2023-10-15	28.500	29.800	28.250	28.500	10.342	1,258,013
2023-10-12	26.900	28.750	26.510	28.500	10.342	1,234,532
2023-10-11	27.070	27.470	26.700	26.900	9.761	251,582
2023-10-10	26.120	27.300	26.030	27.070	9.823	795,875
2023-10-09	25.900	26.500	25.720	26.120	9.478	284,062
2023-10-08	26.750	26.750	24.520	25.900	9.398	1,054,971
2023-10-04	27.010	27.010	26.100	26.750	9.707	1,272,011
2023-10-03	26.760	27.400	26.500	27.010	9.801	701,502
2023-10-02	27.510	28.100	26.050	26.760	9.710	1,119,088
2023-10-01	26.350	27.600	26.060	27.510	9.982	1,482,485
2023-09-27	26.780	27.150	26.040	26.350	9.562	1,083,545
2023-09-26	25.900	26.900	25.900	26.780	9.718	2,929,310
2023-09-25	24.280	26.250	24.280	25.900	9.398	4,097,698
2023-09-24	24.100	24.420	23.870	24.280	8.810	582,419
2023-09-21	23.900	24.140	23.700	24.100	8.745	446,257
2023-09-20	24.020	24.230	23.650	23.900	8.673	246,139
2023-09-19	24.300	24.550	23.810	24.020	8.716	488,661
2023-09-18	24.320	24.850	24.130	24.300	8.818	269,668
2023-09-17	24.840	25.300	24.010	24.320	8.825	413,151
2023-09-14	24.000	25.010	24.000	24.840	9.014	1,164,770
2023-09-13	24.000	24.100	23.700	24.000	8.709	123,670
2023-09-12	23.580	24.000	23.350	24.000	8.709	385,142
2023-09-11	24.000	24.100	23.500	23.580	8.556	161,636
2023-09-10	23.730	24.250	23.700	24.000	8.709	306,380
2023-09-07	23.320	23.790	23.320	23.730	8.611	284,732
2023-09-06	23.790	23.790	23.300	23.320	8.462	320,135
2023-09-05	24.200	24.450	23.750	23.790	8.633	602,331
2023-09-04	24.190	24.480	24.000	24.200	8.781	243,573
2023-09-03	24.850	25.000	24.000	24.190	8.778	153,805
2023-08-31	25.000	25.470	24.800	24.850	9.017	70,851
2023-08-30	24.990	25.360	24.800	25.000	9.072	177,553
2023-08-29	25.500	25.770	24.810	24.990	9.068	783,823
2023-08-28	24.980	25.720	24.830	25.500	9.253	450,177
2023-08-27	24.190	25.000	24.190	24.980	9.064	91,429
2023-08-24	24.210	24.850	24.000	24.190	8.778	74,263
2023-08-23	24.550	24.770	24.000	24.210	8.785	103,001
2023-08-22	24.570	24.750	24.460	24.550	8.908	67,008
2023-08-21	24.950	25.250	24.500	24.570	8.916	185,747
2023-08-20	24.990	25.220	24.880	24.950	9.054	47,087
2023-08-17	25.240	25.250	24.910	24.990	9.068	26,933
2023-08-16	24.620	25.500	24.620	25.240	9.159	151,286
2023-08-15	25.000	25.000	24.520	24.620	8.934	234,867
2023-08-14	25.000	25.250	24.810	25.000	9.072	921,304
2023-08-13	24.690	25.200	24.350	25.000	9.072	291,323
2023-08-10	24.920	24.920	24.350	24.690	8.959	32,908
2023-08-09	24.930	25.200	24.600	24.600	8.927	25
2023-08-08	24.800	25.190	24.580	24.930	9.046	302,838
2023-08-07	24.030	24.800	23.920	24.800	8.999	347,375
2023-08-06	24.010	24.330	23.650	24.030	8.720	88,110
2023-08-03	24.020	24.500	23.540	24.010	8.712	46,004
2023-08-02	23.660	24.390	23.630	24.020	8.716	56,193

← NewerPage 13 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.