Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	12.410	12.750	12.410	12.630	3.816	42,148
2022-04-27	12.440	12.590	12.400	12.410	3.750	29,573
2022-04-26	12.670	12.670	12.310	12.440	3.759	48,438
2022-04-21	12.350	12.800	12.250	12.670	3.828	64,323
2022-04-20	12.320	12.690	12.230	12.350	3.732	69,892
2022-04-19	12.400	12.490	12.120	12.320	3.723	83,336
2022-04-18	12.400	12.700	12.250	12.400	3.747	16,476
2022-04-17	12.400	12.950	12.400	12.400	3.747	14,831
2022-04-14	13.020	13.350	12.120	12.400	3.747	47,431
2022-04-13	12.860	13.450	12.810	13.020	3.934	43,078
2022-04-12	13.430	13.500	12.800	12.860	3.886	354,109
2022-04-11	13.710	13.710	13.000	13.430	4.058	119,034
2022-04-10	13.900	13.900	13.500	13.710	4.143	40,044
2022-04-07	13.920	13.920	13.830	13.900	4.200	52,019
2022-04-06	14.140	14.300	13.900	13.920	4.206	26,212
2022-04-05	14.330	14.400	14.130	14.140	4.272	25,354
2022-04-04	14.330	14.400	14.000	14.330	4.330	19,355
2022-04-03	13.870	14.410	13.870	14.330	4.330	71,559
2022-03-31	14.070	14.070	13.800	13.870	4.191	39,768
2022-03-30	14.070	14.140	14.000	14.070	4.251	17,254
2022-03-29	13.930	14.200	13.830	14.070	4.251	105,602
2022-03-28	14.190	14.190	13.900	13.930	4.209	62,934
2022-03-27	14.340	14.380	14.020	14.190	4.288	23,382
2022-03-24	14.590	14.700	14.330	14.340	4.333	124,036
2022-03-23	14.720	15.090	14.300	14.590	4.408	72,426
2022-03-22	14.090	15.300	14.090	14.720	4.448	264,279
2022-03-21	13.630	14.250	13.630	14.090	4.257	117,501
2022-03-20	13.640	13.800	13.600	13.630	4.118	83,502
2022-03-17	13.690	13.750	13.630	13.640	4.121	63,692
2022-03-16	13.640	13.780	13.600	13.690	4.137	225,146
2022-03-15	13.700	13.700	13.600	13.640	4.121	52,290
2022-03-14	13.640	13.750	13.600	13.700	4.140	49,466
2022-03-13	13.700	13.790	13.600	13.640	4.121	51,752
2022-03-10	13.660	13.730	13.510	13.700	4.140	80,772
2022-03-09	13.520	13.750	13.500	13.660	4.127	139,207
2022-03-08	13.510	13.550	13.300	13.520	4.085	134,937
2022-03-07	13.510	13.600	13.400	13.510	4.082	973,754
2022-03-06	13.500	13.600	13.420	13.510	4.082	138,642
2022-03-03	13.500	13.600	13.410	13.500	4.079	134,462
2022-03-02	13.500	13.570	13.400	13.500	4.079	161,908
2022-03-01	13.500	13.600	13.350	13.500	4.079	98,934
2022-02-28	13.380	13.520	13.300	13.500	4.079	210,035
2022-02-27	13.060	13.700	13.060	13.380	4.043	96,990
2022-02-24	13.710	13.710	12.900	13.060	3.946	528,157
2022-02-23	13.570	13.770	13.500	13.710	4.143	109,842
2022-02-22	13.700	13.730	13.510	13.570	4.100	72,268
2022-02-21	13.650	13.810	13.650	13.700	4.140	213,401
2022-02-20	13.800	13.830	13.500	13.650	4.124	564,832
2022-02-17	13.860	13.900	13.750	13.800	4.170	58,690
2022-02-16	13.780	13.900	13.730	13.860	4.188	49,677
2022-02-15	13.830	13.980	13.700	13.780	4.164	267,079
2022-02-14	13.700	13.920	13.510	13.830	4.179	383,390
2022-02-13	13.820	13.830	13.600	13.700	4.140	395,233
2022-02-10	13.510	13.900	13.450	13.820	4.176	315,282
2022-02-09	13.500	13.640	13.480	13.510	4.082	128,296
2022-02-08	13.470	13.560	13.470	13.500	4.079	337,365
2022-02-07	13.380	13.570	13.310	13.470	4.070	344,069
2022-02-06	13.300	13.530	13.200	13.380	4.043	378,424
2022-02-03	13.200	13.420	13.200	13.300	4.019	870,019
2022-02-02	12.900	13.360	12.900	13.200	3.988	767,496

← NewerPage 19 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.