Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-21	24.250	24.420	24.000	24.220	21.093	2,626,179
2025-10-20	23.440	24.300	23.350	24.250	21.119	4,912,174
2025-10-19	23.490	23.540	23.300	23.440	20.413	1,026,797
2025-10-16	23.180	23.550	23.060	23.490	20.457	680,214
2025-10-15	23.180	23.250	22.950	23.180	20.187	432,156
2025-10-14	23.590	23.680	22.920	23.180	20.187	1,376,478
2025-10-13	23.250	23.650	23.110	23.590	20.544	3,223,309
2025-10-12	22.900	23.320	22.700	23.250	20.248	3,187,750
2025-10-08	22.800	22.900	22.410	22.900	19.943	840,518
2025-10-07	22.710	22.900	22.700	22.800	19.856	608,506
2025-10-06	22.900	22.940	22.510	22.710	19.778	690,054
2025-10-05	22.000	22.920	22.000	22.900	19.943	2,578,300
2025-10-02	21.720	22.000	21.550	22.000	19.159	1,315,960
2025-10-01	21.500	22.100	21.500	21.720	18.915	1,784,100
2025-09-30	20.650	21.520	20.630	21.500	18.724	2,574,272
2025-09-29	20.650	20.750	20.530	20.650	17.984	601,722
2025-09-28	20.710	20.750	20.530	20.650	17.984	294,089
2025-09-25	20.590	20.750	20.590	20.710	18.036	423,974
2025-09-24	20.280	20.720	20.280	20.590	17.931	438,960
2025-09-23	20.690	20.840	20.240	20.280	17.661	684,682
2025-09-22	20.740	20.900	20.500	20.690	18.018	886,813
2025-09-21	20.750	20.980	20.720	20.740	18.062	695,936
2025-09-18	20.290	20.970	20.290	20.750	18.071	1,810,682
2025-09-17	20.390	20.440	20.170	20.290	17.670	399,043
2025-09-16	20.700	20.790	20.250	20.390	17.757	579,173
2025-09-15	20.750	20.850	20.500	20.700	18.027	599,301
2025-09-14	20.370	20.800	20.370	20.750	18.071	717,291
2025-09-11	20.450	20.540	20.270	20.370	17.740	502,865
2025-09-10	20.090	20.480	20.090	20.450	17.809	545,174
2025-09-09	20.120	20.320	20.020	20.090	17.496	818,029
2025-09-08	20.610	20.770	20.010	20.120	17.522	1,604,453
2025-09-07	20.720	20.900	20.600	20.610	17.949	437,919
2025-09-03	20.800	21.050	20.710	20.720	18.045	1,005,593
2025-09-02	20.720	20.900	20.690	20.800	18.114	878,639
2025-09-01	20.730	20.930	20.680	20.720	18.045	643,095
2025-08-31	21.200	21.400	20.700	20.730	18.053	1,784,238
2025-08-28	21.160	21.280	21.160	21.200	18.463	556,752
2025-08-27	21.310	21.470	21.110	21.160	18.428	1,096,706
2025-08-26	21.250	21.550	21.250	21.310	18.558	1,032,171
2025-08-25	21.280	21.850	21.170	21.250	18.506	1,921,855
2025-08-24	21.600	21.670	21.200	21.280	18.532	1,272,897
2025-08-21	21.800	21.850	21.510	21.600	18.811	1,611,839
2025-08-20	22.500	22.600	21.770	21.800	18.985	3,521,661
2025-08-19	22.700	22.890	22.450	22.500	19.595	2,117,137
2025-08-18	23.090	23.200	22.610	22.700	19.769	2,213,009
2025-08-17	22.900	23.100	22.750	23.090	20.109	1,208,469
2025-08-14	22.800	23.000	22.700	22.900	19.943	1,679,842
2025-08-13	23.000	23.100	22.610	22.800	19.856	3,606,057
2025-08-12	22.770	23.050	22.400	23.000	20.030	6,248,199
2025-08-11	23.800	23.930	22.510	22.770	19.830	10,348,816
2025-08-10	23.850	24.430	23.700	23.800	20.727	3,524,137
2025-08-07	23.580	23.960	23.580	23.850	20.770	661,725
2025-08-06	23.990	24.100	23.450	23.580	20.535	1,233,800
2025-08-05	24.000	24.150	23.820	23.990	20.892	1,048,680
2025-08-04	23.740	24.000	23.710	24.000	20.901	765,429
2025-08-03	23.850	24.000	23.410	23.740	20.675	575,265
2025-07-31	23.100	23.850	23.100	23.850	20.770	576,980
2025-07-30	23.910	24.000	23.020	23.100	20.117	1,326,364
2025-07-29	23.700	24.000	23.660	23.910	20.823	527,216
2025-07-28	24.290	24.740	23.600	23.700	20.640	4,391,606

← NewerPage 5 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.