Skip to main content
logo
Abu Dhabi Islamic Bank PJSC (ADX:ADIB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
20.06
+0.18 (0.91%)
At close: Nov 2, 2026

ADX:ADIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 202620.0020.4019.8220.0620.060.91%2,711,640
Oct 30, 202620.7620.9019.8019.8819.88-3.85%3,281,179
Oct 29, 202621.5021.7420.8020.8020.68-4.09%4,394,171
Oct 28, 202622.9022.9021.8421.8421.56-4.96%5,805,532
Oct 27, 202621.7423.1221.5622.9822.685.70%2,275,608
Oct 26, 202621.7421.9021.1621.7421.46-2,160,643
Oct 23, 202622.3022.3421.4021.7421.46-2.51%2,458,475
Oct 22, 202622.6022.7022.1822.3022.01-1.41%2,206,880
Oct 21, 202622.7822.8222.4622.6222.33-0.79%3,393,027
Oct 20, 202622.8823.0822.7822.8022.50-0.44%1,553,720
Oct 19, 202623.0223.1222.8222.9022.60-0.52%2,057,681
Oct 16, 202622.8623.1022.7223.0222.720.70%3,780,979
Oct 15, 202622.6222.9822.3222.8622.560.88%2,659,105
Oct 14, 202622.1022.6622.0822.6622.372.53%3,206,166
Oct 13, 202622.0622.2021.9622.1021.810.36%2,326,921
Oct 12, 202622.1022.3821.9022.0221.73-0.81%2,110,640
Oct 9, 202622.5822.7822.2022.2021.91-0.72%1,579,091
Oct 8, 202623.2623.3022.3022.3622.07-4.03%3,459,756
Oct 7, 202623.4423.6023.3023.3023.00-0.43%2,521,754
Oct 6, 202623.2223.5223.1223.4023.100.95%962,329
Oct 5, 202622.9823.2022.9423.1822.881.05%894,155
Oct 2, 202623.1023.1422.8622.9422.64-0.69%1,199,795
Oct 1, 202623.5223.5423.0623.1022.80-1.79%2,131,302
Sep 30, 202623.9624.0423.5223.5223.22-1.67%3,236,025
Sep 29, 202623.6624.1223.6623.9223.611.10%3,796,190
Sep 28, 202623.4623.8423.4223.6623.351.37%2,417,756
Sep 25, 202623.4423.7023.3423.3423.04-0.60%1,721,150
Sep 24, 202623.3823.6423.3823.4823.180.34%2,028,333
Sep 23, 202623.4223.5823.3023.4023.10-0.09%3,040,773
Sep 22, 202623.0423.4222.9823.4223.121.21%4,846,694
Sep 21, 202622.9623.1422.7023.1422.840.61%2,273,741
Sep 18, 202623.4423.4623.0023.0022.70-1.96%4,822,938
Sep 17, 202623.6623.7623.4223.4623.16-0.85%2,307,226
Sep 16, 202623.8023.8623.5623.6623.35-0.92%715,203
Sep 15, 202623.5423.8823.3823.8823.570.34%3,192,568
Sep 14, 202623.7024.2623.6623.8023.490.68%3,032,474
Sep 11, 202623.6823.9023.5823.6423.33-0.42%1,884,734
Sep 10, 202623.3823.7623.3023.7423.431.37%1,848,642
Sep 9, 202623.1823.4423.1623.4223.121.04%2,870,171
Sep 8, 202623.2423.2823.0223.1822.88-0.43%1,613,284
Sep 7, 202623.1423.3223.0823.2822.980.43%1,376,294
Sep 4, 202622.9423.1822.8823.1822.881.22%1,550,613
Sep 3, 202622.6622.9022.5222.9022.601.06%2,719,006
Sep 2, 202622.9022.9022.3622.6622.37-1.31%4,094,604
Sep 1, 202622.9023.2422.8422.9622.660.26%2,150,364
Aug 31, 202623.6823.6822.9022.9022.60-3.29%6,695,821
Aug 27, 202623.4223.7223.2823.6823.370.77%2,428,250
Aug 26, 202622.9023.5022.5023.5023.201.29%6,930,494
Aug 25, 202623.0823.5823.0823.2022.900.43%2,326,255
Aug 24, 202623.3423.3423.1023.1022.80-1.03%1,885,891