Abu Dhabi Islamic Bank- Egypt historical data

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

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

← NewerPage 4 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.