Skip to main content
logo
Abu Dhabi Islamic Bank PJSC (ADX:ADIB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
25.50
-1.00 (-3.77%)
At close: Feb 27, 2026

ADX:ADIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202626.5026.5025.5025.5025.50-3.77%4,891,771
Feb 26, 202626.4826.5026.1626.5026.50-1,842,982
Feb 25, 202626.3226.5026.3026.5026.501.15%1,778,245
Feb 24, 202626.5826.6826.0026.2026.20-1.43%4,372,632
Feb 23, 202626.4026.8626.3826.5826.580.76%2,748,461
Feb 20, 202626.6026.6826.3426.3826.38-0.83%4,430,764
Feb 19, 202627.3827.4026.0426.6026.60-2.92%10,182,240
Feb 18, 202626.3027.4426.2627.4027.404.18%3,594,734
Feb 17, 202626.1226.3025.7426.3026.300.77%2,367,135
Feb 16, 202626.1026.2225.8226.1026.100.23%2,378,057
Feb 13, 202626.5227.9626.0426.0426.04-2.40%14,124,750
Feb 12, 202626.0626.6825.8426.6826.682.46%3,561,062
Feb 11, 202626.1826.5426.0426.0426.04-0.69%3,541,076
Feb 10, 202626.0626.2225.8626.2226.220.46%3,461,566
Feb 9, 202626.0826.1825.3826.1026.100.15%3,992,691
Feb 6, 202626.0026.1425.8226.0626.06-0.31%3,075,503
Feb 5, 202626.1626.2425.6626.1426.14-0.15%8,770,873
Feb 4, 202625.2226.4825.2226.1826.183.48%9,094,083
Feb 3, 202624.8025.3824.7025.3025.302.02%6,801,675
Feb 2, 202624.3424.8024.1624.8024.801.89%2,569,247
Jan 30, 202624.5024.5224.2224.3424.34-0.98%6,097,478
Jan 29, 202624.2424.5823.9824.5824.581.49%5,400,360
Jan 28, 202623.9224.3823.8224.2224.220.92%5,397,140
Jan 27, 202623.1024.0022.9624.0024.003.90%7,203,179
Jan 26, 202622.8023.1022.3823.1023.101.32%10,878,200
Jan 23, 202623.2023.2022.7022.8022.80-1.72%8,766,480
Jan 22, 202623.0223.4822.8223.2023.201.22%12,666,320
Jan 21, 202622.8423.0022.5022.9222.920.26%2,348,622
Jan 20, 202622.6022.9022.4422.8622.861.15%4,121,260
Jan 19, 202622.1622.7422.1622.6022.602.26%5,468,980
Jan 16, 202621.5822.1021.4422.1022.102.41%2,847,975
Jan 15, 202621.2021.5821.1421.5821.581.79%2,114,483
Jan 14, 202621.5621.7621.2021.2021.20-1.85%3,043,610
Jan 13, 202620.9621.6020.8221.6021.603.05%3,591,862
Jan 12, 202620.8220.9620.6020.9620.960.67%3,579,646
Jan 9, 202621.0021.0220.8220.8220.82-0.86%1,310,364
Jan 8, 202620.8021.0420.7621.0021.00-2,666,874
Jan 7, 202620.6021.0020.5021.0021.001.84%2,815,789
Jan 6, 202620.5020.6420.3020.6220.620.68%3,917,434
Jan 5, 202620.7620.8620.3420.4820.48-1.35%2,465,928
Jan 2, 202620.7620.9220.7420.7620.76-1,208,183
Dec 31, 202520.7020.8820.7020.7620.760.39%1,354,100
Dec 30, 202521.0621.0620.6620.6820.68-1.80%1,429,429
Dec 29, 202520.7421.0620.7221.0621.061.64%1,448,436
Dec 26, 202520.6820.8220.6820.7220.720.19%323,259
Dec 25, 202520.8620.9020.6620.6820.68-1.15%661,064
Dec 24, 202520.9020.9820.7220.9220.920.10%2,277,107
Dec 23, 202521.2221.2220.8420.9020.90-1.42%1,999,434
Dec 22, 202521.1621.2021.0421.2021.200.19%1,695,217
Dec 19, 202521.0021.3421.0021.1621.160.76%4,334,653