Abu Dhabi Islamic Bank PJSC (ADX:ADIB)
United Arab Emirates · Delayed Price · Currency is AED 22.34
+0.14 (0.63%)
At close: Oct 10, 2025
ADX:ADIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 22.20 | 22.34 | 21.96 | 22.34 | 22.34 | 0.63% | 1,888,617 |
| Oct 9, 2025 | 21.60 | 22.36 | 21.56 | 22.20 | 22.20 | 2.87% | 4,453,746 |
| Oct 8, 2025 | 21.82 | 21.82 | 21.50 | 21.58 | 21.58 | -1.28% | 3,334,992 |
| Oct 7, 2025 | 21.56 | 21.88 | 21.56 | 21.86 | 21.86 | 1.49% | 1,943,633 |
| Oct 6, 2025 | 22.12 | 22.16 | 21.50 | 21.54 | 21.54 | -2.62% | 2,490,273 |
| Oct 3, 2025 | 22.00 | 22.20 | 22.00 | 22.12 | 22.12 | 0.64% | 1,045,015 |
| Oct 2, 2025 | 22.20 | 22.50 | 21.94 | 21.98 | 21.98 | -0.99% | 3,069,248 |
| Oct 1, 2025 | 21.80 | 22.34 | 21.80 | 22.20 | 22.20 | 1.93% | 3,198,180 |
| Sep 30, 2025 | 21.78 | 21.90 | 21.36 | 21.78 | 21.78 | -0.09% | 4,131,397 |
| Sep 29, 2025 | 22.14 | 22.30 | 21.62 | 21.80 | 21.80 | -2.24% | 3,708,820 |
| Sep 26, 2025 | 21.98 | 22.30 | 21.80 | 22.30 | 22.30 | 1.46% | 2,679,722 |
| Sep 25, 2025 | 22.34 | 22.40 | 21.96 | 21.98 | 21.98 | -1.43% | 5,700,909 |
| Sep 24, 2025 | 23.34 | 23.34 | 22.16 | 22.30 | 22.30 | -4.54% | 4,775,661 |
| Sep 23, 2025 | 23.70 | 23.76 | 23.14 | 23.36 | 23.36 | -1.43% | 3,506,223 |
| Sep 22, 2025 | 23.52 | 23.78 | 23.42 | 23.70 | 23.70 | 0.85% | 1,943,654 |
| Sep 19, 2025 | 22.86 | 23.50 | 22.86 | 23.50 | 23.50 | 2.80% | 4,970,180 |
| Sep 18, 2025 | 22.74 | 23.04 | 22.56 | 22.86 | 22.86 | 0.53% | 2,219,656 |
| Sep 17, 2025 | 22.72 | 23.04 | 22.66 | 22.74 | 22.74 | - | 6,052,774 |
| Sep 16, 2025 | 22.72 | 22.84 | 22.52 | 22.74 | 22.74 | 0.18% | 2,174,972 |
| Sep 15, 2025 | 22.20 | 22.86 | 22.18 | 22.70 | 22.70 | 2.34% | 3,566,485 |
| Sep 12, 2025 | 21.90 | 22.18 | 21.90 | 22.18 | 22.18 | 1.28% | 1,371,712 |
| Sep 11, 2025 | 21.86 | 22.14 | 21.82 | 21.90 | 21.90 | 0.27% | 2,730,524 |
| Sep 10, 2025 | 21.76 | 21.96 | 21.70 | 21.84 | 21.84 | 0.37% | 2,047,148 |
| Sep 9, 2025 | 21.70 | 21.92 | 21.52 | 21.76 | 21.76 | 0.28% | 3,480,221 |
| Sep 8, 2025 | 21.88 | 22.18 | 21.04 | 21.70 | 21.70 | -0.64% | 8,215,035 |
| Sep 4, 2025 | 21.40 | 21.90 | 21.40 | 21.84 | 21.84 | 2.15% | 2,556,661 |
| Sep 3, 2025 | 21.08 | 21.60 | 21.08 | 21.38 | 21.38 | 1.52% | 5,450,337 |
| Sep 2, 2025 | 20.52 | 21.12 | 20.40 | 21.06 | 21.06 | 1.74% | 2,827,850 |
| Sep 1, 2025 | 21.44 | 21.44 | 20.60 | 20.70 | 20.70 | -3.00% | 4,366,120 |
| Aug 29, 2025 | 21.80 | 21.80 | 21.34 | 21.34 | 21.34 | -1.57% | 1,698,248 |
| Aug 28, 2025 | 21.96 | 22.10 | 21.68 | 21.68 | 21.68 | -1.28% | 1,390,957 |
| Aug 27, 2025 | 21.90 | 21.96 | 21.68 | 21.96 | 21.96 | 1.57% | 5,348,755 |
| Aug 26, 2025 | 21.72 | 21.96 | 21.62 | 21.62 | 21.62 | -0.64% | 8,696,124 |
| Aug 25, 2025 | 21.98 | 22.10 | 21.76 | 21.76 | 21.76 | -0.46% | 2,528,174 |
| Aug 22, 2025 | 21.70 | 21.96 | 21.68 | 21.86 | 21.86 | 0.74% | 1,876,276 |
| Aug 21, 2025 | 21.72 | 21.88 | 21.50 | 21.70 | 21.70 | - | 2,723,756 |
| Aug 20, 2025 | 21.90 | 22.14 | 21.62 | 21.70 | 21.70 | -0.91% | 3,325,487 |
| Aug 19, 2025 | 22.20 | 22.24 | 21.70 | 21.90 | 21.90 | -1.62% | 8,178,767 |
| Aug 18, 2025 | 22.64 | 22.70 | 22.12 | 22.26 | 22.26 | -1.59% | 2,609,066 |
| Aug 15, 2025 | 22.84 | 22.88 | 22.62 | 22.62 | 22.62 | -0.88% | 1,844,445 |
| Aug 14, 2025 | 22.88 | 23.12 | 22.80 | 22.82 | 22.82 | -0.26% | 2,027,401 |
| Aug 13, 2025 | 22.90 | 22.94 | 22.74 | 22.88 | 22.88 | 0.79% | 2,609,692 |
| Aug 12, 2025 | 22.90 | 22.96 | 22.68 | 22.70 | 22.70 | -0.87% | 2,437,727 |
| Aug 11, 2025 | 23.32 | 23.32 | 22.76 | 22.90 | 22.90 | -1.89% | 2,042,710 |
| Aug 8, 2025 | 23.44 | 23.44 | 23.14 | 23.34 | 23.34 | -0.43% | 1,535,502 |
| Aug 7, 2025 | 23.60 | 23.60 | 23.36 | 23.44 | 23.44 | -0.68% | 2,672,946 |
| Aug 6, 2025 | 23.86 | 23.90 | 23.32 | 23.60 | 23.60 | -1.09% | 3,268,944 |
| Aug 5, 2025 | 23.78 | 23.90 | 23.78 | 23.86 | 23.86 | 0.34% | 1,396,673 |
| Aug 4, 2025 | 23.74 | 23.88 | 23.48 | 23.78 | 23.78 | 0.34% | 904,248 |
| Aug 1, 2025 | 24.18 | 24.20 | 23.62 | 23.70 | 23.70 | -1.90% | 2,018,626 |