Abu Dhabi Islamic Bank- Egypt historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-18	47.000	47.000	44.530	44.560	44.560	1,049,505
2026-10-15	46.720	47.500	46.000	47.020	47.020	1,160,997
2026-10-14	44.630	47.100	44.630	46.760	46.760	2,203,517
2026-10-13	45.900	46.200	43.500	44.500	44.500	2,285,273
2026-10-12	46.580	47.300	45.500	45.900	45.900	1,710,893
2026-10-11	48.000	48.100	46.600	46.600	46.600	1,477,603
2026-10-07	48.170	48.300	47.450	47.800	47.800	1,525,188
2026-10-06	49.200	49.310	48.020	48.110	48.110	1,995,527
2026-10-05	50.000	50.100	49.010	49.110	49.110	1,116,421
2026-10-04	50.000	50.250	49.310	49.900	49.900	1,552,478
2026-10-01	49.550	49.970	49.050	49.820	49.820	1,210,681
2026-09-30	50.350	50.350	48.200	49.000	49.000	1,439,120
2026-09-29	50.430	51.400	50.040	50.170	50.170	770,953
2026-09-28	51.870	51.870	49.050	50.430	50.430	2,040,926
2026-09-27	51.580	51.900	51.010	51.900	51.900	1,159,455
2026-09-24	51.850	51.890	49.000	51.000	51.000	2,367,726
2026-09-23	52.640	52.640	51.200	51.820	51.820	1,479,315
2026-09-22	52.460	52.750	52.000	52.450	52.450	862,724
2026-09-21	53.000	53.060	51.800	52.010	52.010	1,100,322
2026-09-20	54.000	54.300	52.500	52.800	52.800	1,747,030
2026-09-17	52.000	54.000	51.520	54.000	54.000	2,572,584
2026-09-16	52.200	52.490	51.460	52.010	52.010	1,219,981
2026-09-15	51.300	52.380	50.800	52.090	52.090	896,275
2026-09-14	52.400	52.400	50.510	51.350	51.350	1,458,434
2026-09-13	52.480	52.550	51.910	52.400	52.400	672,360
2026-09-10	51.890	52.540	51.650	52.490	52.490	1,075,488
2026-09-09	51.800	52.060	51.150	51.930	51.930	1,346,802
2026-09-08	52.520	52.520	51.580	51.750	51.750	1,664,672
2026-09-07	52.760	52.770	51.960	52.490	52.490	2,424,910
2026-09-06	52.820	53.610	52.460	52.700	52.700	2,031,286
2026-09-03	52.300	52.750	52.000	52.750	52.750	1,272,901
2026-09-02	53.400	53.500	51.840	52.050	52.050	3,104,065
2026-09-01	54.700	54.750	52.900	53.300	53.300	2,370,351
2026-08-31	53.700	55.040	53.420	54.690	54.690	2,209,073
2026-08-30	53.990	54.000	53.410	53.700	53.700	558,151
2026-08-26	53.610	54.060	53.380	53.890	53.890	704,622
2026-08-25	54.100	54.390	53.250	53.610	53.610	486,332
2026-08-24	54.400	54.590	54.000	54.060	54.060	662,894
2026-08-23	53.630	54.400	53.460	54.400	54.400	563,623
2026-08-20	53.790	54.560	53.100	53.420	53.420	1,581,730
2026-08-19	54.880	54.880	53.830	53.860	53.860	810,294
2026-08-18	55.400	55.400	54.000	54.980	54.980	835,449
2026-08-17	55.190	55.650	54.550	55.400	55.400	860,815
2026-08-16	54.850	55.530	54.260	55.190	55.190	1,284,395
2026-08-13	54.020	55.000	53.800	54.850	54.850	1,830,123
2026-08-12	54.000	54.350	53.000	54.020	54.020	1,509,909
2026-08-11	53.710	54.300	52.900	54.000	54.000	1,407,454
2026-08-10	54.400	54.450	53.710	53.710	53.710	840,259
2026-08-09	53.000	54.850	53.000	54.400	54.400	1,994,615
2026-08-06	52.080	53.000	51.810	53.000	53.000	1,046,661
2026-08-05	51.820	52.650	51.500	52.080	52.080	1,269,183
2026-08-04	52.350	52.400	51.020	51.820	51.820	1,171,387
2026-08-03	53.200	53.400	52.250	52.350	52.350	985,068
2026-08-02	52.850	53.400	52.850	53.200	53.200	1,005,883
2026-07-30	52.110	52.850	50.100	52.850	52.850	3,603,967
2026-07-29	52.150	52.870	51.620	52.110	52.110	1,998,460
2026-07-28	51.490	52.880	51.200	52.150	52.150	2,312,301
2026-07-27	49.120	51.950	49.010	51.490	51.490	5,301,528
2026-07-26	49.300	49.300	48.620	49.120	49.120	702,720
2026-07-22	49.400	49.870	48.910	49.300	49.300	1,764,151

Page 1 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.