Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-20	38.030	38.290	37.000	37.000	16.111	848,353
2025-01-19	37.860	38.470	37.860	38.030	16.560	182,944
2025-01-16	37.200	38.340	37.200	37.860	16.486	356,149
2025-01-15	36.860	37.590	36.510	37.200	16.198	619,069
2025-01-14	37.430	37.820	36.730	36.860	16.050	697,402
2025-01-13	38.800	39.180	37.110	37.430	16.299	335,201
2025-01-12	38.050	39.300	38.050	38.800	16.895	599,558
2025-01-09	38.530	38.970	38.050	38.050	16.568	251,500
2025-01-08	39.150	39.400	38.410	38.530	16.777	288,235
2025-01-06	39.330	39.840	38.920	39.150	17.047	221,983
2025-01-05	39.620	40.150	39.110	39.330	17.126	164,223
2025-01-02	38.550	39.960	38.510	39.620	17.252	358,951
2024-12-31	38.210	38.800	38.100	38.550	16.786	192,903
2024-12-30	38.410	38.600	37.990	38.210	16.638	589,730
2024-12-29	38.270	38.500	38.020	38.410	16.725	151,207
2024-12-26	38.270	38.650	37.950	38.270	16.664	558,558
2024-12-25	38.440	38.650	37.950	38.270	16.664	0
2024-12-24	38.860	39.190	37.950	38.440	16.738	689,772
2024-12-23	39.510	39.880	38.600	38.860	16.921	317,960
2024-12-22	39.510	40.190	39.110	39.510	17.204	492,944
2024-12-19	39.310	39.800	38.500	39.510	17.204	643,948
2024-12-18	41.150	41.630	39.110	39.310	17.117	762,708
2024-12-17	42.150	42.250	40.900	41.150	17.918	588,297
2024-12-16	42.140	43.290	41.700	42.150	18.354	803,545
2024-12-15	40.880	42.200	40.510	42.140	18.349	596,090
2024-12-12	41.310	41.440	40.800	40.880	17.801	421,336
2024-12-11	41.600	41.960	40.630	41.310	17.988	498,511
2024-12-10	43.350	43.700	40.800	41.600	18.114	988,813
2024-12-09	43.110	43.900	43.010	43.350	18.876	968,335
2024-12-08	43.300	43.650	42.950	43.110	18.772	503,711
2024-12-05	43.610	44.090	43.300	43.300	18.855	695,063
2024-12-04	43.160	44.190	43.160	43.610	18.990	1,614,163
2024-12-03	42.500	43.480	42.500	43.160	18.794	726,825
2024-12-02	42.980	43.400	42.500	42.500	18.506	513,663
2024-12-01	42.740	43.090	42.740	42.980	18.715	312,260
2024-11-28	43.000	43.140	42.520	42.740	18.611	270,129
2024-11-27	43.140	43.580	42.820	43.000	18.724	339,715
2024-11-26	42.700	43.200	42.700	43.140	18.785	499,297
2024-11-25	42.450	43.100	42.410	42.700	18.593	489,919
2024-11-24	42.570	42.890	42.420	42.450	18.484	207,803
2024-11-21	42.370	42.650	42.330	42.570	18.537	159,563
2024-11-20	42.400	42.890	42.240	42.370	18.450	269,375
2024-11-19	42.500	42.650	42.400	42.400	18.463	326,770
2024-11-18	43.000	43.480	42.500	42.500	18.506	341,487
2024-11-17	42.600	43.080	42.520	43.000	18.724	624,718
2024-11-14	42.420	42.640	42.100	42.600	18.550	533,962
2024-11-13	42.530	42.840	41.850	42.420	18.471	595,458
2024-11-12	42.580	42.850	41.750	42.530	18.519	803,770
2024-11-11	43.170	43.490	41.880	42.580	18.541	1,859,392
2024-11-10	43.420	43.950	43.000	43.170	18.798	583,653
2024-11-07	43.520	43.860	43.100	43.420	18.907	170,618
2024-11-06	42.950	43.810	42.820	43.520	18.950	948,803
2024-11-05	42.140	42.990	42.020	42.950	18.702	281,737
2024-11-04	42.600	43.000	42.060	42.140	18.349	429,211
2024-11-03	41.260	43.550	41.260	42.600	18.550	1,631,021
2024-10-31	40.200	41.450	40.000	41.260	17.966	547,420
2024-10-30	40.600	40.850	40.000	40.200	17.505	217,346
2024-10-29	41.570	41.700	40.500	40.600	17.679	856,344
2024-10-28	41.700	42.100	40.800	41.570	18.101	2,154,851
2024-10-27	40.250	42.000	40.250	41.700	18.158	2,078,764

← NewerPage 8 of 21 · 1,212 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.