Skip to main content
logo
Abu Dhabi Islamic Bank PJSC (ADX:ADIB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
23.42
+0.28 (1.21%)
At close: Sep 22, 2026

ADX:ADIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 3, 202621.4021.9221.4021.9221.923.30%3,209,877
Jul 31, 202621.5421.7421.2221.2221.22-1.49%2,122,742
Jul 30, 202621.5221.8021.3221.5421.540.19%2,516,735
Jul 29, 202621.4421.7021.3221.5021.50-0.28%844,433
Jul 28, 202621.3621.6020.8021.5621.560.94%2,106,429
Jul 27, 202621.3221.7021.3021.3621.360.56%1,459,538
Jul 24, 202620.9021.2620.8621.2421.241.63%1,922,649
Jul 23, 202620.6021.2020.6020.9020.901.46%3,349,034
Jul 22, 202620.7421.0420.5020.6020.60-0.68%1,652,983
Jul 21, 202620.9021.3820.7420.7420.74-0.77%3,392,993
Jul 20, 202620.6420.9020.0620.9020.900.97%2,404,509
Jul 17, 202621.0421.0620.6420.7020.70-1.71%2,827,064
Jul 16, 202621.3421.4621.0421.0621.06-1.13%949,522
Jul 15, 202621.5221.8221.2221.3021.30-0.56%4,319,716
Jul 14, 202621.7821.8821.4221.4221.42-1.74%4,806,037