Skip to main content
logo
Abu Dhabi Islamic Bank PJSC (ADX:ADIB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
22.74
0.00 (0.00%)
At close: Sep 17, 2025

ADX:ADIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 20, 202521.9022.1421.6221.7021.70-0.91%3,325,487
Aug 19, 202522.2022.2421.7021.9021.90-1.62%8,178,767
Aug 18, 202522.6422.7022.1222.2622.26-1.59%2,609,066
Aug 15, 202522.8422.8822.6222.6222.62-0.88%1,844,445
Aug 14, 202522.8823.1222.8022.8222.82-0.26%2,027,401
Aug 13, 202522.9022.9422.7422.8822.880.79%2,609,692
Aug 12, 202522.9022.9622.6822.7022.70-0.87%2,437,727
Aug 11, 202523.3223.3222.7622.9022.90-1.89%2,042,710
Aug 8, 202523.4423.4423.1423.3423.34-0.43%1,535,502
Aug 7, 202523.6023.6023.3623.4423.44-0.68%2,672,946
Aug 6, 202523.8623.9023.3223.6023.60-1.09%3,268,944
Aug 5, 202523.7823.9023.7823.8623.860.34%1,396,673
Aug 4, 202523.7423.8823.4823.7823.780.34%904,248
Aug 1, 202524.1824.2023.6223.7023.70-1.90%2,018,626
Jul 31, 202524.2024.3424.1024.1624.16-0.17%3,578,928
Jul 30, 202524.5024.5024.0024.2024.20-0.25%1,904,755
Jul 29, 202524.3424.7224.1224.2624.26-0.16%4,692,011
Jul 28, 202523.8024.4623.8024.3024.302.10%2,656,995
Jul 25, 202523.5023.8023.4423.8023.801.28%1,407,538
Jul 24, 202523.9224.2623.3823.5023.50-0.42%4,580,456
Jul 23, 202523.0023.6423.0023.6023.602.70%1,375,478
Jul 22, 202523.3023.3822.8022.9822.98-1.37%1,651,274
Jul 21, 202523.2823.6823.1823.3023.300.09%1,717,186
Jul 18, 202523.2223.4023.1023.2823.280.26%1,471,011
Jul 17, 202522.9823.5022.9423.2223.221.04%2,712,894
Jul 16, 202522.4223.2622.4222.9822.981.77%4,217,152
Jul 15, 202522.2022.7022.0422.5822.582.54%6,499,048
Jul 14, 202522.2422.3421.9822.0222.02-0.99%4,969,009
Jul 11, 202522.0022.2421.9422.2422.240.72%4,016,412
Jul 10, 202522.4022.4021.9222.0822.08-1.43%2,671,036