Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-21	46.990	49.500	46.990	49.400	49.400	10,191,463
2026-07-20	46.050	47.090	46.050	46.990	46.990	2,354,034
2026-07-19	46.900	47.040	46.020	46.050	46.050	2,540,656
2026-07-16	46.500	47.150	46.250	46.900	46.900	1,911,771
2026-07-15	46.510	46.740	46.110	46.500	46.500	1,609,188
2026-07-14	46.500	47.010	46.060	46.510	46.510	1,607,718
2026-07-13	46.950	47.190	46.500	46.500	46.500	2,266,895
2026-07-12	47.320	47.700	46.800	46.950	46.950	1,639,169
2026-07-09	46.280	47.330	46.250	47.320	47.320	2,998,461
2026-07-08	47.740	48.000	46.000	46.280	46.280	2,705,706
2026-07-07	47.000	48.400	46.400	47.740	47.740	7,191,461
2026-07-06	46.700	47.460	46.450	47.000	47.000	2,022,363
2026-07-05	46.640	47.500	46.520	46.700	46.700	881,036
2026-07-01	48.490	48.490	46.550	46.640	46.640	1,594,922
2026-06-30	45.350	48.490	44.900	48.490	48.490	1,719,707
2026-06-29	45.000	45.350	44.310	45.350	45.350	709,233
2026-06-28	44.650	45.000	44.100	45.000	45.000	788,298
2026-06-25	45.500	45.800	44.510	44.650	44.650	1,652,420
2026-06-24	45.700	45.830	44.710	45.500	45.500	1,683,379
2026-06-23	46.620	46.970	45.330	45.700	45.700	1,211,047
2026-06-22	47.000	47.240	46.520	46.620	46.620	1,287,948
2026-06-21	46.780	47.310	46.300	47.000	47.000	1,569,093
2026-06-17	47.800	47.800	46.630	46.780	46.780	1,357,143
2026-06-16	47.300	47.800	46.860	47.800	47.800	1,564,948
2026-06-15	45.800	47.560	45.800	47.300	47.300	3,653,600
2026-06-14	44.100	45.990	44.100	45.800	45.800	1,816,486
2026-06-11	44.850	45.000	44.010	44.100	44.100	1,389,778
2026-06-10	46.450	46.450	44.600	44.850	44.850	2,236,745
2026-06-09	46.250	46.800	46.200	46.450	46.450	1,343,070
2026-06-08	46.790	46.790	46.040	46.250	46.250	1,320,487
2026-06-07	47.380	47.380	46.510	46.800	46.800	1,029,405
2026-06-04	46.820	47.380	46.400	47.380	47.380	1,533,346
2026-06-03	47.740	47.970	46.510	46.820	46.820	1,838,284
2026-06-02	48.340	48.340	47.400	47.740	47.740	1,506,579
2026-06-01	47.610	48.480	47.000	48.340	48.340	2,073,254
2026-05-25	48.420	48.890	47.600	47.610	47.610	7,871,644
2026-05-24	46.550	48.750	46.550	48.420	48.420	2,783,326
2026-05-21	46.000	46.550	45.600	46.550	46.550	2,418,513
2026-05-20	47.500	47.700	45.910	46.000	46.000	2,045,424
2026-05-19	46.850	47.520	46.850	47.500	47.500	1,807,941
2026-05-18	46.000	46.960	45.300	46.850	46.850	2,298,649
2026-05-17	48.680	48.680	45.950	46.000	46.000	3,750,823
2026-05-14	49.600	49.900	46.900	48.700	48.700	3,087,116
2026-05-13	47.490	50.080	47.490	49.600	49.600	7,183,479
2026-05-12	48.200	48.830	46.150	47.490	47.490	4,588,187
2026-05-11	47.000	49.980	45.000	48.200	48.200	10,471,893
2026-05-10	45.210	48.000	44.450	47.000	47.000	5,498,292
2026-05-06	45.850	47.000	45.060	45.210	45.210	2,142,078
2026-05-05	46.380	46.380	44.700	45.850	45.850	1,895,113
2026-05-04	47.900	50.000	46.000	46.380	46.380	3,952,778
2026-05-03	44.800	47.980	44.250	47.900	47.900	3,201,186
2026-04-30	44.300	44.800	44.000	44.800	44.800	1,235,841
2026-04-29	44.300	44.690	44.050	44.300	44.300	1,179,075
2026-04-28	44.750	44.890	44.030	44.300	44.300	1,045,332
2026-04-27	44.470	44.940	44.060	44.750	44.750	1,299,553
2026-04-26	44.020	44.980	44.020	44.470	44.470	1,406,321
2026-04-23	43.850	44.490	43.060	44.020	44.020	1,545,469
2026-04-22	44.400	44.700	43.510	43.850	43.850	1,253,311
2026-04-21	45.190	45.880	44.350	44.400	44.400	1,182,629
2026-04-20	45.970	45.970	44.350	45.190	45.190	1,287,313

← NewerPage 2 of 21 · 1,214 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.