Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-01	12.510	13.000	12.510	12.900	3.898	1,351,756
2022-01-31	12.020	12.600	12.000	12.510	3.780	820,559
2022-01-30	14.710	14.710	11.870	12.020	3.632	5,517,042
2022-01-26	14.800	14.850	14.650	14.710	4.445	146,219
2022-01-25	14.520	15.000	14.400	14.800	4.472	752,624
2022-01-24	14.880	14.900	14.480	14.520	4.387	174,037
2022-01-23	15.170	15.300	14.650	14.880	4.496	173,112
2022-01-20	15.350	15.400	15.070	15.170	4.584	258,404
2022-01-19	15.490	15.600	15.250	15.350	4.638	224,152
2022-01-18	15.030	15.600	15.030	15.490	4.680	399,226
2022-01-17	15.000	15.150	14.960	15.030	4.541	217,936
2022-01-16	15.210	15.240	14.910	15.000	4.532	401,397
2022-01-13	15.390	15.450	15.110	15.210	4.596	310,546
2022-01-12	15.500	15.600	15.330	15.390	4.650	380,830
2022-01-11	15.780	15.780	15.450	15.500	4.683	150,030
2022-01-10	15.710	15.840	15.700	15.780	4.768	97,368
2022-01-09	15.830	15.980	15.700	15.710	4.747	123,731
2022-01-05	15.710	16.000	15.710	15.830	4.783	127,079
2022-01-04	15.700	15.940	15.670	15.710	4.747	298,740
2022-01-03	15.930	16.000	15.700	15.700	4.744	196,180
2022-01-02	15.770	16.000	15.700	15.930	4.813	210,932
2021-12-30	15.950	16.000	15.580	15.770	4.765	168,442
2021-12-29	15.910	16.080	15.860	15.950	4.819	159,795
2021-12-28	15.700	16.000	15.560	15.910	4.807	257,181
2021-12-27	15.990	16.200	15.650	15.700	4.744	203,468
2021-12-26	15.940	16.050	15.760	15.990	4.831	391,886
2021-12-23	15.120	15.970	15.120	15.940	4.816	648,015
2021-12-22	14.990	15.200	14.990	15.120	4.569	118,665
2021-12-21	15.070	15.310	14.930	14.990	4.529	202,300
2021-12-20	15.310	15.310	14.920	15.070	4.554	257,243
2021-12-19	15.620	15.750	15.280	15.310	4.626	193,137
2021-12-16	15.600	15.850	15.490	15.620	4.720	583,704
2021-12-15	15.390	15.650	15.300	15.600	4.714	273,241
2021-12-14	15.630	15.750	15.300	15.390	4.650	316,820
2021-12-13	15.680	15.850	15.530	15.630	4.723	57,556
2021-12-12	15.710	15.900	15.600	15.680	4.738	131,350
2021-12-09	15.810	15.900	15.410	15.710	4.747	348,464
2021-12-08	15.980	16.310	15.630	15.810	4.777	389,791
2021-12-07	15.010	16.240	15.010	15.980	4.828	1,726,945
2021-12-06	14.990	15.330	14.810	15.010	4.535	515,452
2021-12-05	14.670	15.380	14.440	14.990	4.529	471,694
2021-12-02	14.870	15.000	14.610	14.670	4.433	203,617
2021-12-01	14.930	15.000	14.800	14.870	4.493	131,494
2021-11-30	14.310	15.100	14.200	14.930	4.511	807,236
2021-11-29	14.390	14.550	14.250	14.310	4.324	83,716
2021-11-28	14.380	14.470	13.610	14.390	4.348	200,527
2021-11-25	14.530	14.790	14.330	14.380	4.345	213,879
2021-11-24	13.850	14.750	13.700	14.530	4.390	560,014
2021-11-23	13.670	13.890	13.610	13.850	4.185	138,087
2021-11-22	13.500	13.860	13.500	13.670	4.131	99,351
2021-11-21	13.690	13.690	13.400	13.500	4.079	3,208,685
2021-11-18	13.770	13.900	13.580	13.690	4.137	166,969
2021-11-17	13.730	14.000	13.560	13.770	4.161	194,405
2021-11-16	14.030	14.100	13.700	13.730	4.149	144,150
2021-11-15	14.010	14.370	13.870	14.030	4.239	128,518
2021-11-14	13.990	14.220	13.810	14.010	4.233	104,771
2021-11-11	13.700	14.150	13.700	13.990	4.227	136,889
2021-11-10	13.970	14.070	13.380	13.700	4.140	201,229
2021-11-09	14.000	14.200	13.850	13.970	4.221	250,226
2021-11-08	13.500	14.000	13.500	14.000	4.230	216,116

← NewerPage 20 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.