Skip to main content
logo
Abu Dhabi Islamic Bank PJSC (ADX:ADIB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
19.70
0.00 (0.00%)
At close: Mar 23, 2026

ADX:ADIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 202620.3220.5019.7019.7019.70-4.92%9,097,235
Mar 18, 202619.9021.7019.8820.7220.724.65%9,330,579
Mar 17, 202618.3019.9018.2819.8019.803.02%11,279,630
Mar 16, 202619.6019.9619.2219.2219.22-4.95%9,066,488
Mar 13, 202620.2220.2220.2220.2220.22-4.98%1,179,510
Mar 12, 202621.2821.9821.2821.2820.31-5.00%10,278,690
Mar 11, 202623.0023.8022.0222.4021.38-3.28%7,294,753
Mar 10, 202620.8224.0020.8223.1622.105.75%21,620,730
Mar 9, 202621.9021.9021.9021.9020.90-4.95%517,368
Mar 6, 202623.0423.0423.0423.0421.99-4.95%2,210,012
Mar 5, 202624.2424.2424.2424.2423.13-4.94%938,985
Mar 4, 202625.5025.5025.5025.5024.34--
Feb 27, 202626.5026.5025.5025.5024.34-3.77%4,891,771
Feb 26, 202626.4826.5026.1626.5025.29-1,842,982
Feb 25, 202626.3226.5026.3026.5025.291.15%1,778,245
Feb 24, 202626.5826.6826.0026.2025.01-1.43%4,372,632
Feb 23, 202626.4026.8626.3826.5825.370.76%2,748,461
Feb 20, 202626.6026.6826.3426.3825.18-0.83%4,430,764
Feb 19, 202627.3827.4026.0426.6025.39-2.92%10,182,240
Feb 18, 202626.3027.4426.2627.4026.154.18%3,594,734
Feb 17, 202626.1226.3025.7426.3025.100.77%2,367,135
Feb 16, 202626.1026.2225.8226.1024.910.23%2,378,057
Feb 13, 202626.5227.9626.0426.0424.85-2.40%14,124,750
Feb 12, 202626.0626.6825.8426.6825.462.46%3,561,062
Feb 11, 202626.1826.5426.0426.0424.85-0.69%3,541,076
Feb 10, 202626.0626.2225.8626.2225.020.46%3,461,566
Feb 9, 202626.0826.1825.3826.1024.910.15%3,992,691
Feb 6, 202626.0026.1425.8226.0624.87-0.31%3,075,503
Feb 5, 202626.1626.2425.6626.1424.95-0.15%8,770,873
Feb 4, 202625.2226.4825.2226.1824.993.48%9,094,083
Feb 3, 202624.8025.3824.7025.3024.152.02%6,801,675
Feb 2, 202624.3424.8024.1624.8023.671.89%2,569,247
Jan 30, 202624.5024.5224.2224.3423.23-0.98%6,097,478
Jan 29, 202624.2424.5823.9824.5823.461.49%5,400,360
Jan 28, 202623.9224.3823.8224.2223.120.92%5,397,140
Jan 27, 202623.1024.0022.9624.0022.913.90%7,203,179
Jan 26, 202622.8023.1022.3823.1022.051.32%10,878,200
Jan 23, 202623.2023.2022.7022.8021.76-1.72%8,766,480
Jan 22, 202623.0223.4822.8223.2022.141.22%12,666,320
Jan 21, 202622.8423.0022.5022.9221.870.26%2,348,622
Jan 20, 202622.6022.9022.4422.8621.821.15%4,121,260
Jan 19, 202622.1622.7422.1622.6021.572.26%5,468,980
Jan 16, 202621.5822.1021.4422.1021.092.41%2,847,975
Jan 15, 202621.2021.5821.1421.5820.601.79%2,114,483
Jan 14, 202621.5621.7621.2021.2020.23-1.85%3,043,610
Jan 13, 202620.9621.6020.8221.6020.613.05%3,591,862
Jan 12, 202620.8220.9620.6020.9620.000.67%3,579,646
Jan 9, 202621.0021.0220.8220.8219.87-0.86%1,310,364
Jan 8, 202620.8021.0420.7621.0020.04-2,666,874
Jan 7, 202620.6021.0020.5021.0020.041.84%2,815,789