Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	13.350	13.400	12.950	13.260	4.393	32,985
2022-10-30	13.540	13.540	13.250	13.350	4.423	105,132
2022-10-27	13.160	14.100	13.160	13.540	4.486	599,918
2022-10-26	13.260	13.340	13.100	13.160	4.360	28,895
2022-10-25	13.260	13.450	13.100	13.260	4.393	13,973
2022-10-24	13.380	13.590	13.160	13.260	4.393	73,504
2022-10-23	13.050	13.580	13.050	13.380	4.433	126,790
2022-10-20	13.020	13.150	12.900	13.030	4.317	71,908
2022-10-19	13.010	13.200	13.010	13.020	4.314	25,040
2022-10-18	12.790	13.050	12.730	13.010	4.310	81,336
2022-10-17	12.690	13.250	12.690	12.790	4.238	99,769
2022-10-16	12.610	13.300	12.610	12.690	4.204	55,601
2022-10-13	12.860	13.300	12.510	12.610	4.178	78,748
2022-10-12	13.070	13.100	12.800	12.860	4.261	80,353
2022-10-11	13.320	13.600	12.800	13.070	4.330	137,596
2022-10-10	13.510	13.700	13.300	13.320	4.413	70,710
2022-10-09	13.550	13.800	13.500	13.510	4.476	28,038
2022-10-05	13.550	13.800	13.400	13.550	4.489	56,705
2022-10-04	13.400	13.940	13.400	13.550	4.489	54,688
2022-10-03	13.650	13.940	13.300	13.400	4.440	26,084
2022-10-02	13.650	13.990	13.630	13.650	4.523	8,481
2022-09-29	13.910	14.000	13.600	13.650	4.523	57,221
2022-09-28	13.910	13.990	13.520	13.910	4.609	11,237
2022-09-27	13.910	14.010	13.750	13.910	4.609	15,159
2022-09-26	14.000	14.150	13.500	13.910	4.609	36,854
2022-09-25	14.070	14.100	13.300	14.000	4.639	184,681
2022-09-22	14.070	14.090	13.900	14.070	4.662	20,772
2022-09-21	14.220	14.300	13.910	14.070	4.662	184,052
2022-09-20	13.920	14.300	13.730	14.220	4.711	531,557
2022-09-19	13.390	14.000	13.100	13.920	4.612	250,954
2022-09-18	13.940	14.000	13.300	13.390	4.436	163,059
2022-09-15	13.900	14.180	13.760	13.940	4.619	205,278
2022-09-14	14.390	14.390	13.760	13.900	4.605	57,040
2022-09-13	14.390	14.490	14.320	14.390	4.768	13,385
2022-09-12	13.950	14.490	13.950	14.390	4.768	114,156
2022-09-11	13.980	14.190	13.830	13.950	4.622	28,535
2022-09-08	14.000	14.020	13.800	13.980	4.632	59,789
2022-09-07	14.010	14.200	13.810	14.000	4.639	193,561
2022-09-06	13.580	14.180	13.580	14.010	4.642	282,776
2022-09-05	13.480	13.750	13.450	13.580	4.499	266,073
2022-09-04	13.510	13.700	13.330	13.480	4.466	40,006
2022-09-01	13.740	13.850	13.450	13.510	4.476	41,626
2022-08-31	14.010	14.200	13.500	13.740	4.552	333,332
2022-08-30	14.030	14.210	13.550	14.010	4.642	118,979
2022-08-29	14.450	14.490	13.910	14.030	4.648	69,370
2022-08-28	14.370	14.550	14.050	14.450	4.788	141,531
2022-08-25	14.450	14.600	14.150	14.370	4.761	55,464
2022-08-24	14.430	14.700	14.260	14.450	4.788	158,510
2022-08-23	14.410	14.670	14.100	14.430	4.781	22,826
2022-08-22	14.990	15.000	14.350	14.410	4.774	104,115
2022-08-21	14.240	15.000	14.240	14.990	4.966	380,694
2022-08-18	13.590	14.290	13.550	14.240	4.718	520,402
2022-08-17	13.200	13.770	13.200	13.590	4.503	226,140
2022-08-16	13.240	13.640	13.070	13.200	4.373	110,636
2022-08-15	13.490	13.700	12.750	13.240	4.387	96,033
2022-08-14	12.920	13.560	12.900	13.490	4.469	275,369
2022-08-11	13.110	13.460	12.850	12.920	4.281	121,447
2022-08-10	12.900	13.600	12.700	13.110	4.344	359,089
2022-08-09	12.520	13.150	12.520	12.900	4.274	782,028
2022-08-08	12.190	12.750	12.070	12.520	4.148	411,196

← NewerPage 17 of 21 · 1,216 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.