Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-01	24.400	25.000	23.530	23.660	8.585	530,103
2023-07-31	24.490	24.590	24.100	24.400	8.854	152,682
2023-07-30	23.420	24.500	23.220	24.490	8.887	577,414
2023-07-27	23.100	23.500	22.810	23.420	8.498	206,726
2023-07-26	22.390	23.160	22.390	23.100	8.382	383,759
2023-07-25	22.520	22.720	22.350	22.390	8.125	608,852
2023-07-24	22.580	22.770	22.500	22.520	8.172	877,359
2023-07-19	22.790	22.950	22.550	22.580	8.194	740,116
2023-07-18	22.510	23.000	22.510	22.790	8.270	545,362
2023-07-17	22.670	22.890	22.460	22.510	8.168	91,408
2023-07-16	22.900	23.000	22.500	22.670	8.226	24,832
2023-07-13	22.830	23.030	22.750	22.900	8.310	329,187
2023-07-12	22.880	23.000	22.500	22.830	8.284	192,175
2023-07-11	23.000	23.350	22.650	22.880	8.302	1,760,870
2023-07-10	22.430	23.250	22.100	23.000	8.346	185,259
2023-07-09	23.790	23.790	22.230	22.430	8.139	167,210
2023-07-06	23.640	24.100	23.400	23.790	8.633	220,190
2023-07-05	23.270	24.400	23.000	23.640	8.578	540,980
2023-07-04	23.250	23.500	23.000	23.270	8.444	600,490
2023-06-26	22.230	23.250	22.200	23.250	8.437	711,750
2023-06-25	22.310	22.800	22.020	22.230	8.067	127,624
2023-06-22	22.530	22.760	22.230	22.310	8.096	913,697
2023-06-21	22.310	23.100	22.300	22.530	8.175	834,611
2023-06-20	22.660	23.000	22.220	22.310	8.096	2,032,519
2023-06-19	21.810	23.600	21.600	22.660	8.223	2,899,301
2023-06-18	21.980	22.480	21.760	21.810	7.914	360,448
2023-06-15	21.800	22.000	21.800	21.980	7.976	82,722
2023-06-14	22.000	22.500	21.790	21.800	7.911	236,694
2023-06-13	22.260	22.800	21.700	22.000	7.983	485,538
2023-06-12	22.150	22.900	22.000	22.260	8.077	62,939
2023-06-11	22.980	23.570	22.100	22.150	8.038	532,994
2023-06-08	23.660	24.000	22.520	22.980	8.339	451,592
2023-06-07	24.570	24.990	23.500	23.660	8.585	229,807
2023-06-06	25.000	25.200	24.500	24.570	8.916	426,686
2023-06-05	25.420	25.570	24.860	25.000	9.072	323,362
2023-06-04	24.860	25.570	24.100	25.420	9.224	177,793
2023-06-01	24.220	25.150	24.220	24.860	9.021	874,859
2023-05-31	25.900	26.000	24.200	24.220	8.789	1,657,672
2023-05-30	23.870	25.980	23.330	25.900	9.398	1,548,471
2023-05-29	23.890	23.950	23.300	23.870	8.662	532,264
2023-05-28	22.230	23.950	22.230	23.890	8.669	1,004,680
2023-05-25	22.390	23.110	22.030	22.230	8.067	684,391
2023-05-24	22.310	22.680	22.000	22.390	8.125	85,703
2023-05-23	22.600	22.650	21.900	22.310	8.096	301,268
2023-05-22	23.000	23.000	22.540	22.600	8.201	244,947
2023-05-21	22.660	23.190	22.510	23.000	8.346	179,983
2023-05-18	22.730	23.350	22.330	22.660	8.223	83,236
2023-05-17	23.080	23.100	22.400	22.730	8.248	287,086
2023-05-16	23.380	23.380	22.400	23.080	8.375	383,330
2023-05-15	23.420	23.850	23.250	23.380	8.484	2,151,316
2023-05-14	21.500	23.800	21.000	23.420	8.498	2,416,008
2023-05-11	21.480	21.750	20.870	21.500	7.802	414,705
2023-05-10	21.750	22.200	21.250	21.480	7.794	154,872
2023-05-09	21.980	22.550	21.750	21.750	7.892	1,182,953
2023-05-08	21.200	21.980	21.200	21.980	7.976	1,020,435
2023-05-07	21.670	21.670	21.100	21.200	7.693	88,697
2023-05-03	21.340	21.700	20.910	21.700	7.874	595,430
2023-05-02	21.080	21.470	20.800	21.340	7.744	347,650
2023-05-01	20.990	21.390	20.300	21.080	7.649	1,646,796
2023-04-30	21.700	22.500	20.910	20.990	7.617	1,378,382

← NewerPage 14 of 21 · 1,215 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.