Abu Dhabi Islamic Bank- Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-15 | 31.500 | 33.010 | 31.000 | 32.510 | 32.510 | 2,129,068 |
| 2026-01-14 | 31.650 | 31.990 | 30.400 | 31.500 | 31.500 | 1,311,294 |
| 2026-01-13 | 31.970 | 32.950 | 31.400 | 31.650 | 31.650 | 1,774,451 |
| 2026-01-12 | 32.300 | 32.300 | 31.320 | 31.970 | 31.970 | 1,657,133 |
| 2026-01-11 | 29.770 | 32.390 | 29.670 | 32.300 | 32.300 | 5,217,234 |
| 2026-01-08 | 28.740 | 30.000 | 28.650 | 29.770 | 29.770 | 2,629,806 |
| 2026-01-06 | 28.200 | 29.250 | 28.200 | 28.740 | 28.740 | 1,513,930 |
| 2026-01-05 | 29.030 | 29.500 | 27.950 | 28.200 | 28.200 | 941,921 |
| 2026-01-04 | 29.900 | 30.000 | 28.920 | 29.030 | 29.030 | 1,173,445 |
| 2025-12-31 | 29.150 | 29.900 | 29.150 | 29.900 | 29.900 | 1,236,612 |
| 2025-12-30 | 29.400 | 29.700 | 29.100 | 29.150 | 29.150 | 870,882 |
| 2025-12-29 | 29.400 | 29.710 | 29.120 | 29.400 | 29.400 | 474,589 |
| 2025-12-28 | 29.570 | 29.900 | 29.020 | 29.400 | 29.400 | 1,585,063 |
| 2025-12-25 | 29.700 | 29.950 | 29.290 | 29.570 | 29.570 | 283,588 |
| 2025-12-24 | 29.500 | 30.000 | 29.500 | 29.700 | 29.700 | 945,996 |
| 2025-12-23 | 29.000 | 29.650 | 29.000 | 29.500 | 29.500 | 1,444,331 |
| 2025-12-22 | 29.000 | 29.230 | 28.670 | 29.000 | 29.000 | 553,486 |
| 2025-12-21 | 27.990 | 29.070 | 27.900 | 29.000 | 29.000 | 1,598,850 |
| 2025-12-18 | 28.200 | 28.490 | 27.980 | 27.990 | 27.990 | 840,898 |
| 2025-12-17 | 28.250 | 28.760 | 28.000 | 28.200 | 28.200 | 1,573,941 |
| 2025-12-16 | 28.710 | 28.880 | 27.930 | 28.250 | 28.250 | 1,932,781 |
| 2025-12-15 | 28.950 | 29.200 | 28.550 | 28.710 | 28.710 | 3,058,656 |
| 2025-12-14 | 29.400 | 29.970 | 28.660 | 28.950 | 28.950 | 1,265,169 |
| 2025-12-11 | 28.910 | 30.000 | 28.910 | 29.400 | 29.400 | 5,099,488 |
| 2025-12-10 | 28.000 | 29.000 | 28.000 | 28.910 | 28.910 | 2,270,452 |
| 2025-12-09 | 27.590 | 28.240 | 27.500 | 28.000 | 28.000 | 1,798,086 |
| 2025-12-08 | 26.970 | 27.900 | 26.970 | 27.590 | 27.590 | 2,075,842 |
| 2025-12-07 | 27.710 | 28.170 | 26.910 | 26.970 | 26.970 | 1,127,184 |
| 2025-12-04 | 27.500 | 29.000 | 27.500 | 27.710 | 27.710 | 3,799,194 |
| 2025-12-03 | 26.900 | 27.500 | 26.520 | 27.500 | 27.500 | 2,440,834 |
| 2025-12-02 | 27.100 | 27.900 | 26.800 | 26.900 | 26.900 | 1,677,985 |
| 2025-12-01 | 25.970 | 27.900 | 25.810 | 27.100 | 27.100 | 5,523,398 |
| 2025-11-30 | 24.550 | 26.000 | 24.550 | 25.970 | 25.970 | 2,881,567 |
| 2025-11-27 | 23.870 | 24.880 | 23.600 | 24.550 | 24.550 | 2,070,904 |
| 2025-11-26 | 23.790 | 23.990 | 23.500 | 23.870 | 23.870 | 1,033,067 |
| 2025-11-25 | 24.600 | 24.600 | 23.740 | 23.790 | 23.790 | 1,394,205 |
| 2025-11-24 | 24.900 | 25.290 | 24.800 | 24.800 | 24.800 | 1,109,494 |
| 2025-11-23 | 25.310 | 25.950 | 24.810 | 24.900 | 24.900 | 1,023,530 |
| 2025-11-20 | 24.990 | 26.040 | 24.990 | 25.310 | 25.310 | 4,110,380 |
| 2025-11-19 | 25.300 | 25.700 | 24.530 | 24.990 | 24.990 | 4,056,008 |
| 2025-11-18 | 25.680 | 25.950 | 25.050 | 25.300 | 25.300 | 1,420,829 |
| 2025-11-17 | 26.700 | 26.700 | 24.820 | 25.680 | 25.680 | 2,622,254 |
| 2025-11-16 | 27.770 | 29.000 | 27.500 | 28.500 | 24.820 | 3,453,968 |
| 2025-11-13 | 27.980 | 28.300 | 27.500 | 27.770 | 24.184 | 1,391,150 |
| 2025-11-12 | 27.350 | 28.500 | 27.350 | 27.980 | 24.367 | 3,617,794 |
| 2025-11-11 | 26.250 | 28.080 | 26.250 | 27.350 | 23.819 | 5,435,923 |
| 2025-11-10 | 26.500 | 26.800 | 26.030 | 26.250 | 22.861 | 1,967,263 |
| 2025-11-09 | 25.910 | 26.700 | 25.680 | 26.500 | 23.078 | 2,606,363 |
| 2025-11-06 | 26.280 | 26.580 | 25.900 | 25.910 | 22.564 | 1,998,451 |
| 2025-11-05 | 26.000 | 26.650 | 25.910 | 26.280 | 22.887 | 2,968,429 |
| 2025-11-04 | 26.150 | 26.400 | 25.930 | 26.000 | 22.643 | 1,254,851 |
| 2025-11-03 | 26.000 | 26.370 | 25.890 | 26.150 | 22.773 | 1,645,513 |
| 2025-11-02 | 26.240 | 26.650 | 25.940 | 26.000 | 22.643 | 1,223,496 |
| 2025-10-30 | 25.900 | 26.880 | 25.770 | 26.240 | 22.852 | 3,561,146 |
| 2025-10-29 | 24.930 | 26.190 | 24.550 | 25.900 | 22.556 | 4,509,569 |
| 2025-10-28 | 25.030 | 25.460 | 24.920 | 24.930 | 21.711 | 2,165,566 |
| 2025-10-27 | 25.360 | 25.890 | 24.800 | 25.030 | 21.798 | 2,983,811 |
| 2025-10-26 | 24.890 | 25.890 | 24.890 | 25.360 | 22.085 | 2,141,643 |
| 2025-10-23 | 24.450 | 25.000 | 24.450 | 24.890 | 21.676 | 1,865,562 |
| 2025-10-22 | 24.220 | 24.990 | 24.200 | 24.450 | 21.293 | 3,291,388 |
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.