Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-17	41.640	41.650	40.720	41.250	17.962	399,707
2025-04-16	42.250	42.250	41.370	41.640	18.132	292,279
2025-04-15	40.980	42.400	40.950	42.250	18.397	410,687
2025-04-14	40.740	41.500	40.740	40.980	17.844	229,959
2025-04-13	40.520	40.830	40.500	40.740	17.740	66,840
2025-04-10	39.800	41.000	39.800	40.520	17.644	87,311
2025-04-09	40.680	41.080	39.560	39.800	17.330	224,762
2025-04-08	40.450	41.200	40.450	40.680	17.714	281,306
2025-04-07	41.000	41.000	39.550	40.450	17.614	543,014
2025-04-06	42.670	42.670	40.010	41.000	17.853	433,632
2025-04-03	42.980	43.000	42.500	42.670	18.580	144,172
2025-03-27	43.890	43.890	42.820	42.980	18.715	808,674
2025-03-26	43.780	43.890	43.310	43.890	19.111	179,533
2025-03-25	43.600	43.900	43.150	43.780	19.064	262,349
2025-03-24	43.720	43.970	43.480	43.600	18.985	473,560
2025-03-23	43.250	44.040	43.250	43.720	19.037	646,418
2025-03-20	43.150	43.430	42.900	43.250	18.833	392,308
2025-03-19	43.010	43.460	42.720	43.150	18.789	534,346
2025-03-18	43.000	43.160	42.400	43.010	18.728	526,450
2025-03-17	43.200	43.310	42.910	43.000	18.724	353,934
2025-03-16	42.570	43.270	42.570	43.200	18.811	1,358,073
2025-03-13	41.500	42.750	41.500	42.570	18.537	954,655
2025-03-12	40.990	41.640	40.990	41.500	18.071	361,343
2025-03-11	41.150	41.300	40.900	40.990	17.849	466,669
2025-03-10	41.500	41.820	40.920	41.150	17.918	459,461
2025-03-09	41.500	41.830	41.260	41.500	18.071	435,567
2025-03-06	40.820	41.510	40.820	41.500	18.071	444,347
2025-03-05	40.650	40.990	40.340	40.820	17.775	178,284
2025-03-04	40.840	41.000	40.600	40.650	17.701	126,825
2025-03-03	41.400	41.720	40.810	40.840	17.783	734,828
2025-03-02	41.510	42.000	41.400	41.400	18.027	228,062
2025-02-27	42.100	42.220	41.420	41.510	18.075	305,729
2025-02-26	41.890	42.800	41.740	42.100	18.332	1,437,123
2025-02-25	41.090	41.890	41.000	41.890	18.241	1,000,285
2025-02-24	40.790	41.200	40.650	41.090	17.892	271,979
2025-02-23	40.640	41.010	40.500	40.790	17.762	330,620
2025-02-20	41.110	41.390	40.610	40.640	17.696	313,373
2025-02-19	41.010	41.500	40.800	41.110	17.901	718,882
2025-02-18	40.910	41.640	40.800	41.010	17.857	637,446
2025-02-17	39.210	41.000	39.210	40.910	17.814	1,073,446
2025-02-16	38.560	39.520	38.560	39.210	17.074	450,133
2025-02-13	38.380	39.390	38.300	38.560	16.791	704,406
2025-02-12	38.060	38.440	37.010	38.380	16.712	370,648
2025-02-11	39.070	39.200	37.200	38.060	16.573	784,195
2025-02-10	39.480	39.920	39.050	39.070	17.013	623,808
2025-02-09	38.470	39.680	38.470	39.480	17.191	1,311,616
2025-02-06	38.900	39.000	38.200	38.470	16.751	222,085
2025-02-05	38.900	38.900	38.420	38.900	16.939	765,543
2025-02-04	38.500	39.220	38.400	38.900	16.939	888,463
2025-02-03	38.700	38.770	38.060	38.500	16.764	2,371,667
2025-02-02	38.000	38.880	38.000	38.700	16.852	806,986
2025-01-30	37.000	38.240	37.000	38.000	16.547	737,066
2025-01-29	36.700	37.500	36.520	37.000	16.111	1,029,774
2025-01-28	36.800	37.010	36.370	36.700	15.981	380,557
2025-01-27	37.300	37.500	36.800	36.800	16.024	417,347
2025-01-26	37.500	37.840	37.300	37.300	16.242	674,784
2025-01-23	37.900	38.150	37.500	37.500	16.329	753,713
2025-01-22	37.020	37.980	37.020	37.900	16.503	961,068
2025-01-21	37.000	37.230	36.980	37.020	16.120	400,986
2025-01-20	38.030	38.290	37.000	37.000	16.111	848,353

← NewerPage 7 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.