Abu Dhabi Islamic Bank- Egypt historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-24 | 40.010 | 40.590 | 39.650 | 40.250 | 17.526 | 1,258,906 |
| 2024-10-23 | 38.530 | 40.580 | 38.500 | 40.010 | 17.422 | 2,751,068 |
| 2024-10-22 | 36.930 | 38.990 | 36.930 | 38.530 | 16.777 | 1,695,962 |
| 2024-10-21 | 36.800 | 37.000 | 35.900 | 36.930 | 16.081 | 1,425,786 |
| 2024-10-20 | 37.000 | 37.180 | 36.690 | 36.800 | 16.024 | 671,982 |
| 2024-10-17 | 36.880 | 37.350 | 36.500 | 37.000 | 16.111 | 542,340 |
| 2024-10-16 | 36.980 | 37.350 | 36.640 | 36.880 | 16.059 | 684,551 |
| 2024-10-15 | 37.000 | 37.380 | 36.900 | 36.980 | 16.103 | 714,333 |
| 2024-10-14 | 38.130 | 38.130 | 36.800 | 37.000 | 16.111 | 454,820 |
| 2024-10-13 | 37.560 | 38.300 | 36.500 | 38.130 | 16.603 | 649,867 |
| 2024-10-10 | 38.000 | 38.400 | 37.100 | 37.560 | 16.355 | 375,546 |
| 2024-10-09 | 37.010 | 38.100 | 36.800 | 38.000 | 16.547 | 586,321 |
| 2024-10-08 | 38.680 | 38.680 | 36.560 | 37.010 | 16.116 | 2,137,918 |
| 2024-10-07 | 39.400 | 39.750 | 38.000 | 38.680 | 16.843 | 1,632,553 |
| 2024-10-03 | 39.590 | 39.960 | 38.900 | 39.400 | 17.156 | 1,758,715 |
| 2024-10-02 | 40.480 | 40.480 | 39.500 | 39.590 | 17.239 | 470,643 |
| 2024-10-01 | 40.700 | 40.900 | 40.350 | 40.480 | 17.627 | 586,405 |
| 2024-09-30 | 40.290 | 40.790 | 40.290 | 40.700 | 17.722 | 506,887 |
| 2024-09-29 | 40.400 | 40.950 | 40.020 | 40.290 | 17.544 | 590,066 |
| 2024-09-26 | 39.700 | 40.750 | 39.700 | 40.400 | 17.592 | 1,203,530 |
| 2024-09-25 | 39.030 | 39.700 | 39.030 | 39.700 | 17.287 | 384,309 |
| 2024-09-24 | 39.500 | 39.750 | 38.950 | 39.030 | 16.995 | 1,196,912 |
| 2024-09-23 | 39.650 | 39.950 | 39.410 | 39.500 | 17.200 | 513,891 |
| 2024-09-22 | 39.400 | 39.890 | 39.400 | 39.650 | 17.265 | 786,049 |
| 2024-09-19 | 39.150 | 39.390 | 38.900 | 39.360 | 17.139 | 606,915 |
| 2024-09-18 | 38.990 | 39.350 | 38.760 | 39.150 | 17.047 | 208,006 |
| 2024-09-17 | 38.990 | 39.360 | 38.420 | 38.990 | 16.978 | 507,659 |
| 2024-09-16 | 39.210 | 39.550 | 38.510 | 38.990 | 16.978 | 432,092 |
| 2024-09-12 | 39.930 | 40.470 | 39.210 | 39.210 | 17.074 | 125,846 |
| 2024-09-11 | 39.500 | 39.990 | 39.000 | 39.930 | 17.387 | 842,220 |
| 2024-09-10 | 40.960 | 41.020 | 39.500 | 39.500 | 17.200 | 846,573 |
| 2024-09-09 | 40.710 | 41.250 | 40.500 | 40.960 | 17.836 | 219,762 |
| 2024-09-08 | 41.900 | 42.000 | 40.700 | 40.710 | 17.727 | 327,511 |
| 2024-09-05 | 42.850 | 43.000 | 41.600 | 41.900 | 18.245 | 1,661,858 |
| 2024-09-04 | 42.000 | 42.850 | 40.100 | 42.850 | 18.659 | 1,980,075 |
| 2024-09-03 | 42.010 | 42.290 | 41.350 | 42.000 | 18.288 | 290,095 |
| 2024-09-02 | 42.500 | 42.800 | 42.010 | 42.010 | 18.293 | 1,183,733 |
| 2024-09-01 | 43.060 | 43.500 | 42.100 | 42.500 | 18.506 | 777,813 |
| 2024-08-29 | 44.110 | 45.000 | 43.030 | 43.060 | 18.750 | 466,302 |
| 2024-08-28 | 43.450 | 44.600 | 43.020 | 44.110 | 19.207 | 576,080 |
| 2024-08-27 | 42.540 | 44.000 | 42.540 | 43.450 | 18.920 | 344,363 |
| 2024-08-26 | 42.450 | 42.740 | 42.300 | 42.540 | 18.524 | 1,695,124 |
| 2024-08-25 | 42.870 | 43.510 | 42.300 | 42.450 | 18.484 | 259,736 |
| 2024-08-22 | 42.890 | 44.110 | 42.300 | 42.870 | 18.667 | 1,125,938 |
| 2024-08-21 | 41.000 | 42.890 | 41.000 | 42.890 | 18.676 | 1,736,411 |
| 2024-08-20 | 40.250 | 41.190 | 39.910 | 41.000 | 17.853 | 658,858 |
| 2024-08-19 | 40.780 | 40.850 | 39.880 | 40.250 | 17.526 | 220,645 |
| 2024-08-18 | 40.270 | 41.000 | 40.270 | 40.780 | 17.757 | 323,187 |
| 2024-08-15 | 39.390 | 40.910 | 39.340 | 40.270 | 17.535 | 813,762 |
| 2024-08-14 | 38.990 | 39.800 | 38.950 | 39.390 | 17.152 | 1,114,359 |
| 2024-08-13 | 39.780 | 40.700 | 38.550 | 38.990 | 16.978 | 1,067,130 |
| 2024-08-12 | 41.000 | 41.200 | 39.500 | 39.780 | 17.322 | 882,589 |
| 2024-08-11 | 40.000 | 41.300 | 40.000 | 41.000 | 17.853 | 816,622 |
| 2024-08-08 | 39.000 | 40.050 | 38.700 | 40.000 | 17.418 | 784,609 |
| 2024-08-07 | 38.770 | 39.400 | 38.550 | 39.000 | 16.982 | 1,819,268 |
| 2024-08-06 | 38.360 | 38.800 | 38.000 | 38.770 | 16.882 | 1,486,462 |
| 2024-08-05 | 37.970 | 39.000 | 36.530 | 38.360 | 16.703 | 1,689,030 |
| 2024-08-04 | 39.040 | 39.040 | 36.300 | 37.970 | 16.534 | 596,185 |
| 2024-08-01 | 39.490 | 39.490 | 38.900 | 39.040 | 17.000 | 1,316,312 |
| 2024-07-31 | 38.110 | 39.900 | 38.110 | 39.490 | 17.196 | 1,653,013 |
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.