EGX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 2, 2026	38.96	39.38	37.65	38.29	38.29	-1.72%	3,841,442
Feb 1, 2026	39.20	39.38	37.91	38.96	38.96	-0.61%	5,500,151
Jan 28, 2026	39.96	41.39	37.90	39.20	39.20	-1.90%	4,233,261
Jan 27, 2026	38.01	40.24	38.01	39.96	39.96	5.13%	3,540,057
Jan 26, 2026	36.25	38.01	35.79	38.01	38.01	4.86%	4,507,636
Jan 25, 2026	36.30	36.87	35.12	36.25	36.25	-0.14%	1,793,074
Jan 22, 2026	36.00	36.85	35.80	36.30	36.30	0.83%	3,413,849
Jan 21, 2026	35.80	37.40	35.50	36.00	36.00	0.56%	7,847,257
Jan 20, 2026	34.00	36.49	34.50	35.80	35.80	5.29%	5,701,550
Jan 19, 2026	32.99	34.28	32.85	34.00	34.00	3.06%	5,007,420
Jan 18, 2026	32.51	33.30	32.51	32.99	32.99	1.48%	767,453
Jan 15, 2026	31.50	33.01	31.00	32.51	32.51	3.21%	2,129,068
Jan 14, 2026	31.65	31.99	30.40	31.50	31.50	-0.47%	1,311,294
Jan 13, 2026	31.97	32.95	31.40	31.65	31.65	-1.00%	1,774,451
Jan 12, 2026	32.30	32.30	31.32	31.97	31.97	-1.02%	1,657,133
Jan 11, 2026	29.77	32.39	29.67	32.30	32.30	8.50%	5,217,234
Jan 8, 2026	28.74	30.00	28.65	29.77	29.77	3.58%	2,629,806
Jan 6, 2026	28.20	29.25	28.20	28.74	28.74	1.91%	1,513,930
Jan 5, 2026	29.03	29.50	27.95	28.20	28.20	-2.86%	941,921
Jan 4, 2026	29.90	30.00	28.92	29.03	29.03	-2.91%	1,173,445
Dec 31, 2025	29.15	29.90	29.15	29.90	29.90	2.57%	1,236,612
Dec 30, 2025	29.40	29.70	29.10	29.15	29.15	-0.85%	870,882
Dec 29, 2025	29.40	29.71	29.12	29.40	29.40	-	474,589
Dec 28, 2025	29.57	29.90	29.02	29.40	29.40	-0.57%	1,585,063
Dec 25, 2025	29.70	29.95	29.29	29.57	29.57	-0.44%	283,588
Dec 24, 2025	29.50	30.00	29.50	29.70	29.70	0.68%	945,996
Dec 23, 2025	29.00	29.65	29.00	29.50	29.50	1.72%	1,444,331
Dec 22, 2025	29.00	29.23	28.67	29.00	29.00	-	553,486
Dec 21, 2025	27.99	29.07	27.90	29.00	29.00	3.61%	1,598,850
Dec 18, 2025	28.20	28.49	27.98	27.99	27.99	-0.74%	840,898
Dec 17, 2025	28.25	28.76	28.00	28.20	28.20	-0.18%	1,573,941
Dec 16, 2025	28.71	28.88	27.93	28.25	28.25	-1.60%	1,932,781
Dec 15, 2025	28.95	29.20	28.55	28.71	28.71	-0.83%	3,058,656
Dec 14, 2025	29.40	29.97	28.66	28.95	28.95	-1.53%	1,265,169
Dec 11, 2025	28.91	30.00	28.91	29.40	29.40	1.69%	5,099,488
Dec 10, 2025	28.00	29.00	28.01	28.91	28.91	3.25%	2,270,452
Dec 9, 2025	27.59	28.24	27.50	28.00	28.00	1.49%	1,798,086
Dec 8, 2025	26.97	27.90	27.30	27.59	27.59	2.30%	2,075,842
Dec 7, 2025	27.71	28.17	26.91	26.97	26.97	-2.67%	1,127,184
Dec 4, 2025	27.50	29.00	27.59	27.71	27.71	0.76%	3,799,194
Dec 3, 2025	26.90	27.50	26.52	27.50	27.50	2.23%	2,440,834
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