Abu Dhabi Islamic Bank PJSC (ADX:ADIB)
United Arab Emirates · Delayed Price · Currency is AED 23.34
-0.10 (-0.43%)
At close: Aug 8, 2025, 2:44 PM GST
Chimerix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 23.44 | 23.44 | 23.14 | 23.34 | - | -0.43% | 1,535,502 |
| Aug 7, 2025 | 23.60 | 23.60 | 23.36 | 23.44 | - | -0.68% | 2,672,946 |
| Aug 6, 2025 | 23.86 | 23.90 | 23.32 | 23.60 | - | -1.09% | 3,268,944 |
| Aug 5, 2025 | 23.78 | 23.90 | 23.78 | 23.86 | - | 0.34% | 1,396,673 |
| Aug 4, 2025 | 23.74 | 23.88 | 23.48 | 23.78 | - | 0.34% | 904,248 |
| Aug 1, 2025 | 24.18 | 24.20 | 23.62 | 23.70 | - | -1.90% | 2,018,626 |
| Jul 31, 2025 | 24.20 | 24.34 | 24.10 | 24.16 | - | -0.17% | 3,578,928 |
| Jul 30, 2025 | 24.50 | 24.50 | 24.00 | 24.20 | - | -0.25% | 1,904,755 |
| Jul 29, 2025 | 24.34 | 24.72 | 24.12 | 24.26 | - | -0.16% | 4,692,011 |
| Jul 28, 2025 | 23.80 | 24.46 | 23.80 | 24.30 | - | 2.10% | 2,656,995 |
| Jul 25, 2025 | 23.50 | 23.80 | 23.44 | 23.80 | - | 1.28% | 1,407,538 |
| Jul 24, 2025 | 23.92 | 24.26 | 23.38 | 23.50 | - | -0.42% | 4,580,456 |
| Jul 23, 2025 | 23.00 | 23.64 | 23.00 | 23.60 | - | 2.70% | 1,375,478 |
| Jul 22, 2025 | 23.30 | 23.38 | 22.80 | 22.98 | - | -1.37% | 1,651,274 |
| Jul 21, 2025 | 23.28 | 23.68 | 23.18 | 23.30 | - | 0.09% | 1,717,186 |
| Jul 18, 2025 | 23.22 | 23.40 | 23.10 | 23.28 | - | 0.26% | 1,471,011 |
| Jul 17, 2025 | 22.98 | 23.50 | 22.94 | 23.22 | - | 1.04% | 2,712,894 |
| Jul 16, 2025 | 22.42 | 23.26 | 22.42 | 22.98 | - | 1.77% | 4,217,152 |
| Jul 15, 2025 | 22.20 | 22.70 | 22.04 | 22.58 | - | 2.54% | 6,499,048 |
| Jul 14, 2025 | 22.24 | 22.34 | 21.98 | 22.02 | - | -0.99% | 4,969,009 |
| Jul 11, 2025 | 22.00 | 22.24 | 21.94 | 22.24 | - | 0.72% | 4,016,412 |
| Jul 10, 2025 | 22.40 | 22.40 | 21.92 | 22.08 | - | -1.43% | 2,671,036 |
| Jul 9, 2025 | 22.26 | 22.40 | 22.16 | 22.40 | - | 0.54% | 2,395,945 |
| Jul 8, 2025 | 22.00 | 22.44 | 22.00 | 22.28 | - | 1.55% | 5,181,719 |
| Jul 7, 2025 | 21.66 | 22.02 | 21.66 | 21.94 | - | 1.29% | 2,655,360 |
| Jul 4, 2025 | 21.60 | 21.72 | 21.46 | 21.66 | - | 0.28% | 1,224,247 |
| Jul 3, 2025 | 21.40 | 21.60 | 21.32 | 21.60 | - | 0.47% | 2,187,639 |
| Jul 2, 2025 | 21.30 | 21.50 | 21.14 | 21.50 | - | 0.75% | 1,781,882 |
| Jul 1, 2025 | 21.50 | 21.90 | 21.20 | 21.34 | - | -0.74% | 2,396,445 |
| Jun 30, 2025 | 21.18 | 21.94 | 21.18 | 21.50 | - | 1.51% | 5,822,804 |
| Jun 26, 2025 | 20.30 | 21.18 | 20.30 | 21.18 | - | 4.33% | 4,670,759 |
| Jun 25, 2025 | 20.42 | 20.58 | 20.18 | 20.30 | - | -0.59% | 3,005,830 |
| Jun 24, 2025 | 19.52 | 20.60 | 19.52 | 20.42 | - | 5.91% | 8,444,583 |
| Jun 23, 2025 | 19.08 | 19.48 | 19.06 | 19.28 | - | 0.84% | 1,784,471 |
| Jun 20, 2025 | 18.74 | 19.22 | 18.74 | 19.12 | - | 2.03% | 3,667,672 |
| Jun 19, 2025 | 19.06 | 19.06 | 18.64 | 18.74 | - | -1.68% | 5,102,077 |
| Jun 18, 2025 | 19.40 | 19.40 | 19.06 | 19.06 | - | -1.75% | 5,160,555 |
| Jun 17, 2025 | 19.60 | 19.64 | 19.36 | 19.40 | - | - | 3,043,940 |
| Jun 16, 2025 | 19.20 | 19.48 | 19.20 | 19.40 | - | 1.04% | 2,358,182 |
| Jun 13, 2025 | 18.30 | 19.38 | 18.10 | 19.20 | - | -3.42% | 5,427,067 |
| Jun 12, 2025 | 20.06 | 20.12 | 19.70 | 19.88 | - | -0.90% | 3,162,710 |
| Jun 11, 2025 | 20.10 | 20.18 | 20.06 | 20.06 | - | -0.59% | 849,698 |
| Jun 10, 2025 | 20.00 | 20.18 | 19.94 | 20.18 | - | 0.90% | 4,331,444 |
| Jun 9, 2025 | 20.18 | 20.22 | 19.92 | 20.00 | - | -0.89% | 2,336,993 |
| Jun 4, 2025 | 19.60 | 20.18 | 19.60 | 20.18 | - | 2.44% | 4,813,338 |
| Jun 3, 2025 | 19.26 | 19.70 | 19.26 | 19.70 | - | 2.60% | 4,829,608 |
| Jun 2, 2025 | 19.20 | 19.30 | 19.12 | 19.20 | - | 0.10% | 3,646,646 |
| May 30, 2025 | 19.44 | 19.48 | 19.18 | 19.18 | - | -1.64% | 13,952,360 |
| May 29, 2025 | 19.78 | 19.78 | 19.38 | 19.50 | - | -1.32% | 3,867,834 |
| May 28, 2025 | 19.64 | 19.78 | 19.60 | 19.76 | - | 1.13% | 4,106,718 |