Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-07	12.350	12.500	12.100	12.190	4.039	272,683
2022-08-04	12.060	12.450	12.060	12.350	4.092	235,520
2022-08-03	12.300	12.360	12.020	12.060	3.996	77,188
2022-08-02	12.330	12.350	12.100	12.300	4.075	111,938
2022-08-01	12.340	12.490	12.200	12.330	4.085	131,572
2022-07-31	12.570	12.600	12.220	12.340	4.088	201,359
2022-07-28	12.050	12.650	12.000	12.570	4.165	676,790
2022-07-27	11.960	12.420	11.900	12.050	3.992	573,955
2022-07-26	11.410	12.000	11.410	11.960	3.963	860,781
2022-07-25	11.090	11.500	11.090	11.410	3.780	373,181
2022-07-24	10.900	11.300	10.880	11.090	3.674	224,588
2022-07-21	10.710	11.100	10.710	10.900	3.611	682,868
2022-07-20	10.620	10.780	10.600	10.710	3.548	254,330
2022-07-19	10.590	10.700	10.550	10.620	3.519	176,300
2022-07-18	10.710	10.800	10.500	10.590	3.509	1,205,018
2022-07-17	10.960	11.070	10.700	10.710	3.548	377,959
2022-07-07	10.780	11.220	10.780	10.960	3.631	216,797
2022-07-06	10.660	10.850	10.520	10.780	3.572	44,866
2022-07-05	10.900	11.000	10.560	10.660	3.532	78,530
2022-07-04	11.120	11.290	10.750	10.900	3.611	76,325
2022-07-03	11.350	11.420	11.020	11.120	3.684	41,583
2022-06-29	11.440	11.900	10.810	11.350	3.760	85,652
2022-06-28	11.530	11.700	11.200	11.440	3.790	111,804
2022-06-27	12.230	12.230	11.500	11.530	3.820	209,502
2022-06-26	11.480	12.550	11.480	12.230	4.052	982,000
2022-06-23	11.190	11.600	11.000	11.480	3.804	787,822
2022-06-22	11.060	11.250	10.830	11.190	3.707	314,265
2022-06-21	11.520	11.520	11.050	11.060	3.664	119,533
2022-06-20	11.520	11.600	11.230	11.520	3.817	24,084
2022-06-19	12.150	12.150	11.130	11.520	3.817	27,369
2022-06-16	12.300	12.400	12.160	12.200	3.686	76,648
2022-06-15	12.500	12.540	12.260	12.300	3.717	32,283
2022-06-14	12.390	12.520	12.230	12.500	3.777	33,815
2022-06-13	12.290	12.550	12.220	12.390	3.744	40,005
2022-06-12	12.290	12.430	12.290	12.290	3.713	18,368
2022-06-09	12.460	12.560	12.250	12.290	3.713	145,143
2022-06-08	12.000	12.490	12.000	12.460	3.765	238,222
2022-06-07	12.000	12.200	12.000	12.000	3.626	21,839
2022-06-06	12.090	12.100	12.000	12.000	3.626	31,324
2022-06-05	12.000	12.290	11.800	12.090	3.653	30,282
2022-06-02	12.080	12.280	12.000	12.000	3.626	50,333
2022-06-01	11.990	12.200	11.300	12.080	3.650	158,609
2022-05-31	11.910	12.240	11.910	11.990	3.623	67,696
2022-05-30	11.910	12.250	11.880	11.910	3.599	6,852
2022-05-29	11.910	12.100	11.830	11.910	3.599	10,909
2022-05-26	12.070	12.300	11.800	11.910	3.599	33,036
2022-05-25	12.480	12.650	11.850	12.070	3.647	111,125
2022-05-24	12.630	12.780	12.330	12.480	3.771	30,986
2022-05-23	12.700	12.800	12.500	12.630	3.816	429,620
2022-05-22	12.700	12.810	12.630	12.700	3.837	3,370
2022-05-19	12.670	12.830	12.620	12.700	3.837	451,718
2022-05-18	12.660	12.900	12.610	12.670	3.828	1,192,525
2022-05-17	12.660	12.800	12.600	12.660	3.825	20,527
2022-05-16	12.740	12.800	12.500	12.660	3.825	30,612
2022-05-15	12.800	12.900	12.710	12.740	3.849	32,161
2022-05-12	12.800	13.000	12.520	12.800	3.868	19,813
2022-05-11	12.800	13.000	12.700	12.800	3.868	16,408
2022-05-10	12.820	13.140	12.750	12.800	3.868	50,596
2022-05-09	12.810	13.300	12.700	12.820	3.874	131,286
2022-05-08	12.630	13.000	12.630	12.810	3.871	75,561

← NewerPage 18 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.