Abu Dhabi Islamic Bank PJSC (ADX:ADIB)
 21.66
 -0.08 (-0.37%)
  At close: Oct 30, 2025
ADX:ADIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume | 
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 21.74 | 22.00 | 21.60 | 21.66 | 21.66 | -0.37% | 1,841,484 | 
| Oct 29, 2025 | 21.76 | 22.00 | 21.72 | 21.74 | 21.74 | 0.09% | 2,138,217 | 
| Oct 28, 2025 | 21.90 | 21.90 | 21.50 | 21.72 | 21.72 | -0.82% | 3,468,609 | 
| Oct 27, 2025 | 21.86 | 22.10 | 21.80 | 21.90 | 21.90 | 0.37% | 2,685,440 | 
| Oct 24, 2025 | 22.12 | 22.32 | 21.82 | 21.82 | 21.82 | -1.27% | 3,149,367 | 
| Oct 23, 2025 | 23.10 | 23.28 | 22.10 | 22.10 | 22.10 | -4.16% | 4,655,257 | 
| Oct 22, 2025 | 22.22 | 23.06 | 22.22 | 23.06 | 23.06 | 3.97% | 2,425,001 | 
| Oct 21, 2025 | 22.18 | 22.24 | 21.92 | 22.18 | 22.18 | 0.27% | 2,274,611 | 
| Oct 20, 2025 | 22.50 | 22.70 | 22.12 | 22.12 | 22.12 | -1.34% | 2,045,898 | 
| Oct 17, 2025 | 22.84 | 22.86 | 22.36 | 22.42 | 22.42 | -1.84% | 1,631,601 | 
| Oct 16, 2025 | 22.74 | 22.90 | 22.52 | 22.84 | 22.84 | 0.35% | 2,067,029 | 
| Oct 15, 2025 | 22.70 | 23.06 | 22.70 | 22.76 | 22.76 | 0.35% | 3,136,127 | 
| Oct 14, 2025 | 22.38 | 22.72 | 22.38 | 22.68 | 22.68 | 1.43% | 2,718,403 | 
| Oct 13, 2025 | 22.28 | 22.42 | 22.06 | 22.36 | 22.36 | 0.09% | 986,651 | 
| 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 |