Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-19	46.000	46.480	44.000	45.970	45.970	3,117,426
2026-04-16	45.900	46.880	45.060	46.000	46.000	1,210,289
2026-04-15	44.500	46.850	44.500	45.900	45.900	1,739,953
2026-04-14	43.550	45.000	43.550	44.500	44.500	1,995,808
2026-04-09	42.450	43.930	42.390	43.550	43.550	2,189,328
2026-04-08	40.400	42.650	40.400	42.450	42.450	2,956,413
2026-04-07	40.900	41.010	39.910	40.400	40.400	828,439
2026-04-06	39.720	40.990	39.550	40.900	40.900	1,789,911
2026-04-05	38.900	39.940	38.900	39.720	39.720	799,628
2026-04-02	39.020	39.100	38.510	38.900	38.900	666,568
2026-04-01	38.100	39.600	38.100	39.020	39.020	1,089,714
2026-03-31	38.110	38.450	37.530	38.100	38.100	1,268,563
2026-03-30	38.870	38.990	38.000	38.110	38.110	571,597
2026-03-29	39.400	39.400	38.130	38.870	38.870	572,897
2026-03-26	39.350	39.900	39.350	39.400	39.400	695,126
2026-03-25	39.890	40.580	39.300	39.350	39.350	1,756,073
2026-03-24	40.900	41.000	39.820	39.890	39.890	1,110,932
2026-03-18	39.800	40.900	39.800	40.900	40.900	1,161,290
2026-03-17	37.500	40.190	37.500	39.800	39.800	2,064,648
2026-03-16	38.000	38.780	37.400	37.500	37.500	1,167,555
2026-03-15	39.050	39.720	38.000	38.000	38.000	2,160,933
2026-03-12	41.000	41.990	39.000	39.050	39.050	2,108,616
2026-03-11	38.970	41.000	38.970	41.000	41.000	2,218,848
2026-03-10	36.550	39.000	36.550	38.970	38.970	2,918,147
2026-03-09	37.690	37.690	36.100	36.550	36.550	2,873,457
2026-03-08	38.650	39.000	37.040	37.690	37.690	2,692,975
2026-03-05	37.810	39.280	37.810	38.650	38.650	2,281,899
2026-03-04	38.500	38.700	37.000	37.810	37.810	4,050,861
2026-03-03	39.990	39.990	38.280	38.500	38.500	1,612,577
2026-03-02	39.800	40.850	39.800	39.990	39.990	1,079,589
2026-03-01	40.700	40.700	37.020	39.800	39.800	2,295,151
2026-02-26	40.700	40.980	39.800	40.700	40.700	1,243,840
2026-02-25	41.150	41.500	39.500	40.700	40.700	2,804,839
2026-02-24	41.980	42.490	40.570	41.150	41.150	2,656,832
2026-02-23	40.650	43.490	39.800	41.980	41.980	4,006,530
2026-02-22	42.500	42.970	39.820	40.650	40.650	2,170,842
2026-02-19	44.000	44.970	42.000	42.500	42.500	3,931,383
2026-02-18	41.590	44.800	41.590	44.000	44.000	4,020,219
2026-02-17	41.000	42.500	39.510	41.590	41.590	3,755,900
2026-02-16	39.800	41.000	39.800	41.000	41.000	3,474,741
2026-02-15	36.650	39.900	36.650	39.800	39.800	4,211,714
2026-02-12	37.530	37.900	36.110	36.650	36.650	3,290,066
2026-02-11	38.450	38.690	37.400	37.530	37.530	2,177,236
2026-02-10	39.000	39.250	38.390	38.450	38.450	1,409,514
2026-02-09	39.280	39.500	37.960	39.000	39.000	1,645,521
2026-02-08	39.000	39.500	38.740	39.280	39.280	1,409,118
2026-02-05	39.000	39.400	38.400	39.000	39.000	2,000,007
2026-02-04	39.000	39.890	39.000	39.000	39.000	2,854,573
2026-02-03	38.290	39.010	38.290	39.000	39.000	5,054,966
2026-02-02	38.960	39.380	37.650	38.290	38.290	3,841,442
2026-02-01	39.200	39.380	37.910	38.960	38.960	5,500,151
2026-01-28	39.960	41.390	37.900	39.200	39.200	4,233,261
2026-01-27	38.010	40.240	38.010	39.960	39.960	3,540,057
2026-01-26	36.250	38.010	35.790	38.010	38.010	4,507,636
2026-01-25	36.300	36.870	35.120	36.250	36.250	1,793,074
2026-01-22	36.000	36.850	35.800	36.300	36.300	3,413,849
2026-01-21	35.800	37.400	35.500	36.000	36.000	7,847,257
2026-01-20	34.000	36.490	34.000	35.800	35.800	5,701,550
2026-01-19	32.990	34.280	32.850	34.000	34.000	5,007,420
2026-01-18	32.510	33.300	32.510	32.990	32.990	767,453

← NewerPage 3 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.