Skip to main content
logo
Abu Dhabi Islamic Bank PJSC (ADX:ADIB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
22.10
+0.08 (0.36%)
At close: Oct 13, 2026

ADX:ADIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 13, 202622.0622.2021.9622.1022.100.36%2,326,921
Oct 12, 202622.1022.3821.9022.0222.02-0.81%2,110,640
Oct 9, 202622.5822.7822.2022.2022.20-0.72%1,579,091
Oct 8, 202623.2623.3022.3022.3622.36-4.03%3,459,756
Oct 7, 202623.4423.6023.3023.3023.30-0.43%2,521,754
Oct 6, 202623.2223.5223.1223.4023.400.95%962,329
Oct 5, 202622.9823.2022.9423.1823.181.05%894,155
Oct 2, 202623.1023.1422.8622.9422.94-0.69%1,199,795
Oct 1, 202623.5223.5423.0623.1023.10-1.79%2,131,302
Sep 30, 202623.9624.0423.5223.5223.52-1.67%3,236,025
Sep 29, 202623.6624.1223.6623.9223.921.10%3,796,190
Sep 28, 202623.4623.8423.4223.6623.661.37%2,417,756
Sep 25, 202623.4423.7023.3423.3423.34-0.60%1,721,150
Sep 24, 202623.3823.6423.3823.4823.480.34%2,028,333
Sep 23, 202623.4223.5823.3023.4023.40-0.09%3,040,773
Sep 22, 202623.0423.4222.9823.4223.421.21%4,846,694
Sep 21, 202622.9623.1422.7023.1423.140.61%2,273,741
Sep 18, 202623.4423.4623.0023.0023.00-1.96%4,822,938
Sep 17, 202623.6623.7623.4223.4623.46-0.85%2,307,226
Sep 16, 202623.8023.8623.5623.6623.66-0.92%715,203
Sep 15, 202623.5423.8823.3823.8823.880.34%3,192,568
Sep 14, 202623.7024.2623.6623.8023.800.68%3,032,474
Sep 11, 202623.6823.9023.5823.6423.64-0.42%1,884,734
Sep 10, 202623.3823.7623.3023.7423.741.37%1,848,642
Sep 9, 202623.1823.4423.1623.4223.421.04%2,870,171
Sep 8, 202623.2423.2823.0223.1823.18-0.43%1,613,284
Sep 7, 202623.1423.3223.0823.2823.280.43%1,376,294
Sep 4, 202622.9423.1822.8823.1823.181.22%1,550,613
Sep 3, 202622.6622.9022.5222.9022.901.06%2,719,006
Sep 2, 202622.9022.9022.3622.6622.66-1.31%4,094,604
Sep 1, 202622.9023.2422.8422.9622.960.26%2,150,364
Aug 31, 202623.6823.6822.9022.9022.90-3.29%6,695,821
Aug 27, 202623.4223.7223.2823.6823.680.77%2,428,250
Aug 26, 202622.9023.5022.5023.5023.501.29%6,930,494
Aug 25, 202623.0823.5823.0823.2023.200.43%2,326,255
Aug 24, 202623.3423.3423.1023.1023.10-1.03%1,885,891
Aug 21, 202623.1823.4423.0023.3423.341.30%3,600,129
Aug 20, 202623.1023.2022.9623.0423.04-0.17%2,340,694
Aug 19, 202623.4823.5623.0223.0823.08-2.04%1,617,241
Aug 18, 202623.3023.5623.1823.5623.561.12%3,322,463
Aug 17, 202623.2423.4823.2023.3023.300.26%2,285,419
Aug 14, 202623.2023.3623.1223.2423.24-0.51%1,393,204
Aug 13, 202623.3023.5023.2623.3623.36-2,618,504
Aug 12, 202623.0423.3822.9823.3623.362.01%3,774,425
Aug 11, 202623.3623.3822.7022.9022.90-2.14%3,817,220
Aug 10, 202623.4823.4823.0423.4023.40-0.34%1,213,178
Aug 7, 202623.4223.4823.1823.4823.480.26%874,284
Aug 6, 202623.4023.7223.0223.4223.42-0.34%3,253,014
Aug 5, 202623.4623.6823.1423.5023.50-4,465,183
Aug 4, 202622.1023.5022.0823.5023.507.21%10,223,501