Abu Dhabi Islamic Bank - Egypt - S.A.E (EGX:ADIB)
Egypt · Delayed Price · Currency is EGP 26.90
-0.20 (-0.74%)
At close: Dec 2, 2025
EGX:ADIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 27.10 | 27.90 | 26.80 | 26.90 | 26.90 | -0.74% | 1,677,985 |
| Dec 1, 2025 | 25.97 | 27.90 | 25.81 | 27.10 | 27.10 | 4.35% | 5,523,398 |
| Nov 30, 2025 | 24.55 | 26.00 | 24.56 | 25.97 | 25.97 | 5.78% | 2,881,567 |
| Nov 27, 2025 | 23.87 | 24.88 | 23.60 | 24.55 | 24.55 | 2.85% | 2,070,904 |
| Nov 26, 2025 | 23.79 | 23.99 | 23.50 | 23.87 | 23.87 | 0.34% | 1,033,067 |
| Nov 25, 2025 | 24.35 | 24.60 | 23.74 | 23.79 | 23.79 | -2.30% | 1,394,205 |
| Nov 24, 2025 | 24.90 | 25.29 | 24.25 | 24.35 | 24.35 | -2.21% | 1,498,607 |
| Nov 23, 2025 | 25.31 | 25.95 | 24.81 | 24.90 | 24.90 | -1.62% | 1,023,530 |
| Nov 20, 2025 | 24.99 | 26.04 | 24.99 | 25.31 | 25.31 | 1.28% | 4,110,380 |
| Nov 19, 2025 | 25.30 | 25.70 | 24.53 | 24.99 | 24.99 | -1.23% | 4,056,008 |
| Nov 18, 2025 | 25.68 | 25.95 | 25.05 | 25.30 | 25.30 | -1.48% | 1,420,829 |
| Nov 17, 2025 | 24.82 | 26.70 | 25.03 | 25.68 | 25.68 | -9.89% | 2,622,254 |
| Nov 16, 2025 | 27.77 | 29.00 | 27.50 | 28.50 | 24.82 | 2.63% | 3,453,968 |
| Nov 13, 2025 | 27.98 | 28.30 | 27.50 | 27.77 | 24.18 | -0.75% | 1,391,150 |
| Nov 12, 2025 | 27.35 | 28.50 | 27.44 | 27.98 | 24.37 | 2.30% | 3,617,794 |
| Nov 11, 2025 | 26.25 | 28.08 | 26.26 | 27.35 | 23.82 | 4.19% | 5,435,923 |
| Nov 10, 2025 | 26.50 | 26.80 | 26.03 | 26.25 | 22.86 | -0.94% | 1,967,263 |
| Nov 9, 2025 | 25.91 | 26.70 | 25.68 | 26.50 | 23.08 | 2.28% | 2,606,363 |
| Nov 6, 2025 | 26.28 | 26.58 | 25.90 | 25.91 | 22.56 | -1.41% | 1,998,451 |
| Nov 5, 2025 | 26.00 | 26.65 | 25.91 | 26.28 | 22.89 | 1.08% | 2,968,429 |
| Nov 4, 2025 | 26.15 | 26.40 | 25.93 | 26.00 | 22.64 | -0.57% | 1,254,851 |
| Nov 3, 2025 | 26.00 | 26.37 | 25.89 | 26.15 | 22.77 | 0.58% | 1,645,513 |
| Nov 2, 2025 | 26.24 | 26.65 | 25.94 | 26.00 | 22.64 | -0.91% | 1,223,496 |
| Oct 30, 2025 | 25.90 | 26.88 | 25.77 | 26.24 | 22.85 | 1.31% | 3,561,146 |
| Oct 29, 2025 | 24.93 | 26.19 | 24.55 | 25.90 | 22.56 | 3.89% | 4,509,569 |
| Oct 28, 2025 | 25.03 | 25.46 | 24.92 | 24.93 | 21.71 | -0.40% | 2,165,566 |
| Oct 27, 2025 | 25.36 | 25.89 | 24.80 | 25.03 | 21.80 | -1.30% | 2,983,811 |
| Oct 26, 2025 | 24.89 | 25.89 | 25.00 | 25.36 | 22.09 | 1.89% | 2,141,643 |
| Oct 23, 2025 | 24.45 | 25.00 | 24.45 | 24.89 | 21.68 | 1.80% | 1,865,562 |
| Oct 22, 2025 | 24.22 | 24.99 | 24.20 | 24.45 | 21.29 | 0.95% | 3,291,388 |
| Oct 21, 2025 | 24.25 | 24.42 | 24.00 | 24.22 | 21.09 | -0.12% | 2,626,179 |
| Oct 20, 2025 | 23.44 | 24.30 | 23.35 | 24.25 | 21.12 | 3.46% | 4,912,174 |
| Oct 19, 2025 | 23.49 | 23.54 | 23.30 | 23.44 | 20.41 | -0.21% | 1,026,797 |
| Oct 16, 2025 | 23.18 | 23.55 | 23.06 | 23.49 | 20.46 | 1.34% | 680,214 |
| Oct 15, 2025 | 23.18 | 23.25 | 22.95 | 23.18 | 20.19 | - | 432,156 |
| Oct 14, 2025 | 23.59 | 23.68 | 22.92 | 23.18 | 20.19 | -1.74% | 1,376,478 |
| Oct 13, 2025 | 23.25 | 23.65 | 23.11 | 23.59 | 20.54 | 1.46% | 3,223,309 |
| Oct 12, 2025 | 22.90 | 23.32 | 22.70 | 23.25 | 20.25 | 1.53% | 3,187,750 |
| Oct 8, 2025 | 22.80 | 22.90 | 22.41 | 22.90 | 19.94 | 0.44% | 840,518 |
| Oct 7, 2025 | 22.71 | 22.90 | 22.70 | 22.80 | 19.86 | 0.40% | 608,506 |
| Oct 6, 2025 | 22.90 | 22.94 | 22.51 | 22.71 | 19.78 | -0.83% | 690,054 |
| Oct 5, 2025 | 22.00 | 22.92 | 22.00 | 22.90 | 19.94 | 4.09% | 2,578,300 |
| Oct 2, 2025 | 21.72 | 22.00 | 21.55 | 22.00 | 19.16 | 1.29% | 1,315,960 |
| Oct 1, 2025 | 21.50 | 22.10 | 21.60 | 21.72 | 18.92 | 1.02% | 1,784,100 |
| Sep 30, 2025 | 20.65 | 21.52 | 20.63 | 21.50 | 18.72 | 4.12% | 2,574,272 |
| Sep 29, 2025 | 20.65 | 20.75 | 20.53 | 20.65 | 17.98 | - | 601,722 |
| Sep 28, 2025 | 20.71 | 20.75 | 20.53 | 20.65 | 17.98 | -0.29% | 294,089 |
| Sep 25, 2025 | 20.59 | 20.75 | 20.59 | 20.71 | 18.04 | 0.58% | 423,974 |
| Sep 24, 2025 | 20.28 | 20.72 | 20.28 | 20.59 | 17.93 | 1.53% | 438,960 |
| Sep 23, 2025 | 20.69 | 20.84 | 20.24 | 20.28 | 17.66 | -1.98% | 684,682 |