Abu Dhabi Islamic Bank PJSC (ADX:ADIB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
21.66
-0.08 (-0.37%)
At close: Oct 30, 2025

ADX:ADIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202521.7422.0021.6021.6621.66-0.37%1,841,484
Oct 29, 202521.7622.0021.7221.7421.740.09%2,138,217
Oct 28, 202521.9021.9021.5021.7221.72-0.82%3,468,609
Oct 27, 202521.8622.1021.8021.9021.900.37%2,685,440
Oct 24, 202522.1222.3221.8221.8221.82-1.27%3,149,367
Oct 23, 202523.1023.2822.1022.1022.10-4.16%4,655,257
Oct 22, 202522.2223.0622.2223.0623.063.97%2,425,001
Oct 21, 202522.1822.2421.9222.1822.180.27%2,274,611
Oct 20, 202522.5022.7022.1222.1222.12-1.34%2,045,898
Oct 17, 202522.8422.8622.3622.4222.42-1.84%1,631,601
Oct 16, 202522.7422.9022.5222.8422.840.35%2,067,029
Oct 15, 202522.7023.0622.7022.7622.760.35%3,136,127
Oct 14, 202522.3822.7222.3822.6822.681.43%2,718,403
Oct 13, 202522.2822.4222.0622.3622.360.09%986,651
Oct 10, 202522.2022.3421.9622.3422.340.63%1,888,617
Oct 9, 202521.6022.3621.5622.2022.202.87%4,453,746
Oct 8, 202521.8221.8221.5021.5821.58-1.28%3,334,992
Oct 7, 202521.5621.8821.5621.8621.861.49%1,943,633
Oct 6, 202522.1222.1621.5021.5421.54-2.62%2,490,273
Oct 3, 202522.0022.2022.0022.1222.120.64%1,045,015
Oct 2, 202522.2022.5021.9421.9821.98-0.99%3,069,248
Oct 1, 202521.8022.3421.8022.2022.201.93%3,198,180
Sep 30, 202521.7821.9021.3621.7821.78-0.09%4,131,397
Sep 29, 202522.1422.3021.6221.8021.80-2.24%3,708,820
Sep 26, 202521.9822.3021.8022.3022.301.46%2,679,722
Sep 25, 202522.3422.4021.9621.9821.98-1.43%5,700,909
Sep 24, 202523.3423.3422.1622.3022.30-4.54%4,775,661
Sep 23, 202523.7023.7623.1423.3623.36-1.43%3,506,223
Sep 22, 202523.5223.7823.4223.7023.700.85%1,943,654
Sep 19, 202522.8623.5022.8623.5023.502.80%4,970,180
Sep 18, 202522.7423.0422.5622.8622.860.53%2,219,656
Sep 17, 202522.7223.0422.6622.7422.74-6,052,774
Sep 16, 202522.7222.8422.5222.7422.740.18%2,174,972
Sep 15, 202522.2022.8622.1822.7022.702.34%3,566,485
Sep 12, 202521.9022.1821.9022.1822.181.28%1,371,712
Sep 11, 202521.8622.1421.8221.9021.900.27%2,730,524
Sep 10, 202521.7621.9621.7021.8421.840.37%2,047,148
Sep 9, 202521.7021.9221.5221.7621.760.28%3,480,221
Sep 8, 202521.8822.1821.0421.7021.70-0.64%8,215,035
Sep 4, 202521.4021.9021.4021.8421.842.15%2,556,661
Sep 3, 202521.0821.6021.0821.3821.381.52%5,450,337
Sep 2, 202520.5221.1220.4021.0621.061.74%2,827,850
Sep 1, 202521.4421.4420.6020.7020.70-3.00%4,366,120
Aug 29, 202521.8021.8021.3421.3421.34-1.57%1,698,248
Aug 28, 202521.9622.1021.6821.6821.68-1.28%1,390,957
Aug 27, 202521.9021.9621.6821.9621.961.57%5,348,755
Aug 26, 202521.7221.9621.6221.6221.62-0.64%8,696,124
Aug 25, 202521.9822.1021.7621.7621.76-0.46%2,528,174
Aug 22, 202521.7021.9621.6821.8621.860.74%1,876,276
Aug 21, 202521.7221.8821.5021.7021.70-2,723,756