Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-27	20.880	21.940	20.600	21.700	7.874	396,503
2023-04-26	21.190	21.190	20.000	20.880	7.577	671,248
2023-04-19	21.390	21.570	20.770	21.190	7.689	292,188
2023-04-18	19.450	21.600	19.400	21.390	7.762	1,799,175
2023-04-13	18.920	19.600	18.750	19.450	7.058	853,487
2023-04-12	18.970	19.250	18.800	18.920	6.866	159,891
2023-04-11	18.720	19.400	18.720	18.970	6.884	295,189
2023-04-10	18.740	19.230	18.650	18.720	6.793	1,202,259
2023-04-09	19.150	19.150	18.500	18.740	6.800	328,833
2023-04-06	19.520	19.780	18.800	19.150	6.949	457,645
2023-04-05	20.000	20.250	19.310	19.520	7.083	582,727
2023-04-04	19.390	20.080	19.180	20.000	7.257	1,254,367
2023-04-03	18.730	19.470	18.680	19.390	7.036	799,875
2023-04-02	18.430	18.900	18.400	18.730	6.797	645,107
2023-03-30	18.670	19.500	18.260	18.430	6.688	1,169,453
2023-03-29	17.400	19.000	17.400	18.670	6.775	1,745,859
2023-03-28	17.440	17.750	17.330	17.400	6.314	336,647
2023-03-27	17.800	18.000	17.390	17.440	6.328	731,809
2023-03-26	17.500	18.140	17.500	17.800	6.459	295,370
2023-03-23	17.730	17.930	17.400	17.500	6.350	607,020
2023-03-22	18.330	18.470	17.500	17.730	6.434	1,386,164
2023-03-21	18.170	18.480	18.010	18.330	6.651	55,952
2023-03-20	17.840	18.500	17.700	18.170	6.593	94,121
2023-03-19	17.030	18.000	16.320	17.840	6.474	255,102
2023-03-16	16.950	17.400	16.000	17.030	6.180	342,843
2023-03-15	18.240	18.800	16.500	16.950	6.151	277,005
2023-03-14	17.760	18.500	17.200	18.240	6.619	370,653
2023-03-13	18.470	18.900	17.680	17.760	6.445	351,762
2023-03-12	19.270	19.270	18.000	18.470	6.702	252,349
2023-03-09	19.070	19.340	18.840	19.270	6.992	167,972
2023-03-08	19.370	19.500	18.760	19.070	6.920	327,923
2023-03-07	19.660	19.940	19.350	19.370	7.029	98,788
2023-03-06	19.800	20.080	19.610	19.660	7.134	304,086
2023-03-05	19.600	19.960	19.020	19.800	7.185	398,477
2023-03-02	19.930	20.150	19.520	19.600	7.112	376,244
2023-03-01	19.890	20.200	19.890	19.930	7.232	458,782
2023-02-28	19.930	20.190	19.840	19.890	7.217	291,474
2023-02-27	20.480	20.800	19.800	19.930	7.232	795,303
2023-02-26	19.920	20.570	19.920	20.480	7.432	387,295
2023-02-23	20.140	20.140	19.650	19.920	7.228	1,989,572
2023-02-22	20.500	20.740	19.800	20.140	7.308	755,893
2023-02-21	20.730	20.730	20.200	20.500	7.439	1,468,505
2023-02-20	21.280	21.670	20.550	20.730	7.522	417,944
2023-02-19	21.510	21.750	21.150	21.280	7.722	436,526
2023-02-16	21.850	22.300	21.400	21.510	7.805	350,296
2023-02-15	22.020	22.300	21.750	21.850	7.929	722,656
2023-02-14	21.700	22.150	21.500	22.020	7.990	3,612,434
2023-02-13	21.350	22.000	21.350	21.700	7.874	617,237
2023-02-12	22.300	22.300	21.200	21.350	7.747	794,562
2023-02-09	21.600	22.490	21.550	22.300	8.092	872,726
2023-02-08	22.780	22.920	21.030	21.600	7.838	1,482,957
2023-02-07	21.460	22.880	21.460	22.780	8.266	995,849
2023-02-06	21.100	22.000	21.100	21.460	7.787	468,740
2023-02-05	21.270	21.750	20.100	21.100	7.657	1,454,391
2023-02-02	21.440	23.000	20.900	21.270	7.718	1,625,120
2023-02-01	21.860	22.450	20.000	21.440	7.780	2,988,365
2023-01-31	22.100	23.120	21.200	21.860	7.932	1,264,569
2023-01-30	23.640	24.000	20.710	22.100	8.019	1,615,775
2023-01-29	21.370	23.990	21.370	23.640	8.578	1,373,032
2023-01-25	19.710	22.010	19.710	21.370	7.755	2,002,108

← NewerPage 15 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.