Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-25	19.710	22.010	19.710	21.370	7.755	2,002,108
2023-01-24	19.580	19.990	19.210	19.710	7.152	374,990
2023-01-23	19.160	19.890	19.000	19.580	7.105	446,770
2023-01-22	19.280	19.490	18.950	19.160	6.953	370,795
2023-01-19	19.290	19.750	19.170	19.280	6.996	431,640
2023-01-18	20.650	20.900	19.150	19.290	7.000	985,277
2023-01-17	21.240	21.450	20.500	20.650	7.493	501,966
2023-01-16	19.610	21.890	19.610	21.240	7.707	1,640,000
2023-01-15	18.900	19.800	18.900	19.610	7.116	326,262
2023-01-12	18.370	19.180	17.900	18.900	6.858	297,740
2023-01-11	18.100	20.000	17.850	18.370	6.666	1,223,546
2023-01-10	17.230	18.500	17.100	18.100	6.568	2,561,521
2023-01-09	17.560	17.970	17.150	17.230	6.252	756,295
2023-01-05	17.590	18.050	17.450	17.560	6.372	756,525
2023-01-04	17.720	17.900	17.240	17.590	6.383	836,940
2023-01-03	17.950	18.100	17.690	17.720	6.430	1,104,001
2023-01-02	17.970	18.240	17.900	17.950	6.514	248,287
2022-12-29	17.770	21.320	17.500	17.970	6.521	713,087
2022-12-28	18.330	18.500	17.500	17.770	6.448	1,128,991
2022-12-27	17.950	18.500	17.600	18.330	6.651	1,240,332
2022-12-26	17.730	17.990	17.500	17.950	6.514	153,184
2022-12-25	17.320	17.790	17.240	17.730	6.434	217,792
2022-12-22	17.720	17.850	17.250	17.320	6.285	282,041
2022-12-21	17.860	17.860	17.600	17.720	6.430	306,826
2022-12-20	17.490	17.980	17.400	17.860	6.481	1,005,116
2022-12-19	16.990	17.700	16.610	17.490	6.347	633,992
2022-12-18	17.890	17.890	16.510	16.990	6.165	1,763,684
2022-12-15	17.780	18.500	17.780	17.890	6.492	917,140
2022-12-14	17.780	17.950	16.230	17.780	6.452	659,958
2022-12-13	18.250	18.690	17.570	17.780	5.891	1,114,400
2022-12-12	16.460	18.250	16.160	18.250	6.047	2,575,148
2022-12-11	16.020	16.850	16.020	16.460	5.453	1,895,238
2022-12-08	16.420	16.600	15.860	16.020	5.308	685,546
2022-12-07	15.900	16.490	15.900	16.420	5.440	2,653,057
2022-12-06	15.640	15.950	15.600	15.900	5.268	1,011,258
2022-12-05	15.860	16.000	15.520	15.640	5.182	2,034,988
2022-12-04	15.670	16.180	15.670	15.860	5.255	1,557,062
2022-12-01	15.740	16.000	15.610	15.670	5.192	630,325
2022-11-30	15.640	16.290	15.600	15.740	5.215	2,692,758
2022-11-29	14.720	15.700	14.670	15.640	5.182	5,437,995
2022-11-28	14.220	14.880	14.220	14.720	4.877	5,422,027
2022-11-27	13.710	14.490	13.710	14.220	4.711	2,390,506
2022-11-24	13.580	13.990	13.580	13.710	4.542	3,610,716
2022-11-23	12.970	13.600	12.970	13.580	4.499	3,621,922
2022-11-22	13.380	13.380	12.850	12.970	4.297	995,162
2022-11-21	13.670	13.720	13.350	13.380	4.433	582,635
2022-11-20	13.690	13.800	13.470	13.670	4.529	293,837
2022-11-17	13.860	13.950	13.650	13.690	4.536	468,801
2022-11-16	13.150	14.000	13.050	13.860	4.592	1,380,530
2022-11-15	13.230	13.230	13.030	13.150	4.357	356,290
2022-11-14	12.890	13.290	12.800	13.230	4.383	1,337,851
2022-11-13	12.570	12.960	12.570	12.890	4.271	617,978
2022-11-10	12.250	12.630	12.250	12.570	4.165	953,744
2022-11-09	12.180	12.330	12.120	12.250	4.059	226,178
2022-11-08	12.550	12.670	12.130	12.180	4.035	854,503
2022-11-07	12.600	12.700	12.480	12.550	4.158	783,233
2022-11-06	12.680	12.750	12.560	12.600	4.175	908,796
2022-11-03	12.600	12.880	12.500	12.680	4.201	469,061
2022-11-02	12.820	12.940	12.460	12.600	4.175	399,851
2022-11-01	13.260	13.260	11.800	12.820	4.247	1,675,321

← NewerPage 16 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.