Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-27	23.550	24.400	23.550	24.290	21.154	2,490,757
2025-07-23	23.650	24.000	23.250	23.550	20.509	2,149,470
2025-07-22	24.000	24.140	23.300	23.650	20.596	682,068
2025-07-21	24.200	24.450	23.940	24.000	20.901	1,165,082
2025-07-20	24.000	24.530	24.000	24.200	21.075	2,045,028
2025-07-17	23.910	24.380	23.750	24.000	20.901	651,352
2025-07-16	23.930	24.490	23.910	23.910	20.823	3,102,984
2025-07-15	22.900	24.040	22.900	23.930	20.840	3,436,833
2025-07-14	22.540	23.540	22.400	22.900	19.943	1,616,326
2025-07-13	22.510	22.720	22.470	22.540	19.630	450,170
2025-07-10	22.990	23.000	22.390	22.510	19.603	1,618,219
2025-07-09	23.340	23.340	22.860	22.990	20.022	712,870
2025-07-07	23.340	23.450	22.810	23.340	20.326	1,944,349
2025-07-06	23.310	23.700	23.300	23.340	20.326	367,112
2025-07-02	23.100	23.410	23.010	23.310	20.300	621,552
2025-07-01	23.100	23.630	22.950	23.100	20.117	1,005,481
2025-06-30	24.050	24.470	23.100	23.100	20.117	1,133,974
2025-06-29	23.310	24.500	23.310	24.050	20.945	3,336,500
2025-06-25	23.000	23.360	22.820	23.310	20.300	933,789
2025-06-24	22.260	23.300	22.260	23.000	20.030	1,540,967
2025-06-23	22.270	23.400	22.180	22.260	19.386	2,713,943
2025-06-22	21.500	22.300	20.750	22.270	19.394	1,671,318
2025-06-19	21.500	21.690	21.010	21.500	18.724	848,558
2025-06-18	21.200	21.750	20.910	21.500	18.724	1,317,164
2025-06-17	22.200	22.390	21.200	21.200	18.463	1,676,842
2025-06-16	22.210	22.800	21.930	22.200	19.334	2,972,144
2025-06-15	23.020	23.020	21.000	22.210	19.342	2,794,480
2025-06-12	24.050	24.050	22.900	23.020	20.048	3,892,271
2025-06-11	23.950	25.000	23.950	24.050	20.945	5,382,589
2025-06-10	24.490	24.490	22.330	23.950	20.858	4,076,505
2025-06-04	45.500	45.880	44.700	45.360	19.752	1,087,600
2025-06-03	45.240	46.250	45.030	45.500	19.812	799,933
2025-06-02	43.720	45.930	43.720	45.240	19.699	2,477,561
2025-06-01	43.150	43.800	43.100	43.720	19.037	481,452
2025-05-29	42.710	43.600	42.450	43.150	18.789	992,903
2025-05-28	42.230	43.100	42.000	42.710	18.598	1,330,312
2025-05-27	41.890	42.240	41.760	42.230	18.389	582,649
2025-05-26	41.450	42.240	41.450	41.890	18.241	492,720
2025-05-25	41.700	41.920	41.400	41.450	18.049	276,031
2025-05-22	41.250	42.040	41.250	41.700	18.158	899,706
2025-05-21	39.410	41.350	39.410	41.250	17.962	1,466,956
2025-05-20	39.370	39.700	39.150	39.410	17.161	103,888
2025-05-19	40.070	40.270	39.320	39.370	17.143	190,469
2025-05-18	40.700	40.720	39.810	40.070	17.448	533,991
2025-05-15	40.260	40.790	39.980	40.700	17.722	508,422
2025-05-14	40.800	40.990	39.950	40.260	17.531	431,833
2025-05-13	40.500	41.250	40.420	40.800	17.766	1,475,831
2025-05-12	39.110	41.100	39.110	40.500	17.635	1,392,850
2025-05-11	39.120	39.720	38.850	39.110	17.030	451,778
2025-05-08	38.870	39.280	38.550	39.120	17.034	495,921
2025-05-07	40.120	40.390	38.710	38.870	16.926	900,273
2025-05-06	40.100	40.390	40.000	40.120	17.470	251,457
2025-05-05	40.780	40.970	40.000	40.100	17.461	1,835,347
2025-05-04	41.420	41.850	40.500	40.780	17.757	330,990
2025-04-30	41.940	42.010	41.320	41.420	18.036	171,510
2025-04-29	41.750	42.250	41.610	41.940	18.262	168,908
2025-04-28	41.670	41.950	41.630	41.750	18.180	403,032
2025-04-27	41.390	41.970	41.390	41.670	18.145	150,083
2025-04-23	40.870	41.400	40.870	41.390	18.023	170,255
2025-04-22	41.250	41.390	40.550	40.870	17.796	85,236

← NewerPage 6 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.