Abu Dhabi Islamic Bank - Egypt - S.A.E (EGX:ADIB)
Egypt flag Egypt · Delayed Price · Currency is EGP
22.00
+0.28 (1.29%)
At close: Oct 2, 2025

EGX:ADIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202521.7222.0021.5522.0022.001.29%1,315,960
Oct 1, 202521.5022.1021.6021.7221.721.02%1,784,100
Sep 30, 202520.6521.5220.6321.5021.504.12%2,574,272
Sep 29, 202520.6520.7520.5320.6520.65-601,722
Sep 28, 202520.7120.7520.5320.6520.65-0.29%294,089
Sep 25, 202520.5920.7520.5920.7120.710.58%423,974
Sep 24, 202520.2820.7220.2820.5920.591.53%438,960
Sep 23, 202520.6920.8420.2420.2820.28-1.98%684,682
Sep 22, 202520.7420.9020.5020.6920.69-0.24%886,813
Sep 21, 202520.7520.9820.7220.7420.74-0.05%695,936
Sep 18, 202520.2920.9720.3020.7520.752.27%1,810,682
Sep 17, 202520.3920.4420.1720.2920.29-0.49%399,043
Sep 16, 202520.7020.7920.2520.3920.39-1.50%579,173
Sep 15, 202520.7520.8520.5020.7020.70-0.24%599,301
Sep 14, 202520.3720.8020.3720.7520.751.87%717,291
Sep 11, 202520.4520.5420.2720.3720.37-0.39%502,865
Sep 10, 202520.0920.4820.1120.4520.451.79%545,174
Sep 9, 202520.1220.3220.0220.0920.09-0.15%818,029
Sep 8, 202520.6120.7720.0120.1220.12-2.38%1,604,453
Sep 7, 202520.7220.9020.6020.6120.61-0.53%437,919
Sep 3, 202520.8021.0520.7120.7220.72-0.38%1,005,593
Sep 2, 202520.7220.9020.6920.8020.800.39%878,639
Sep 1, 202520.7320.9320.6820.7220.72-0.05%643,095
Aug 31, 202521.2021.4020.7020.7320.73-2.22%1,784,238
Aug 28, 202521.1621.2821.1721.2021.200.19%556,752
Aug 27, 202521.3121.4721.1121.1621.16-0.70%1,096,706
Aug 26, 202521.2521.5521.2521.3121.310.28%1,032,171
Aug 25, 202521.2821.8521.1721.2521.25-0.14%1,921,855
Aug 24, 202521.6021.6721.2021.2821.28-1.48%1,272,897
Aug 21, 202521.8021.8521.5121.6021.60-0.92%1,611,839
Aug 20, 202522.5022.6021.7721.8021.80-3.11%3,521,661
Aug 19, 202522.7022.8922.4522.5022.50-0.88%2,117,137
Aug 18, 202523.0923.2022.6122.7022.70-1.69%2,213,009
Aug 17, 202522.9023.1022.7523.0923.090.83%1,208,469
Aug 14, 202522.8023.0022.7022.9022.900.44%1,679,842
Aug 13, 202523.0023.1022.6122.8022.80-0.87%3,606,057
Aug 12, 202522.7723.0522.4023.0023.001.01%6,248,199
Aug 11, 202523.8023.9322.5122.7722.77-4.33%10,348,810
Aug 10, 202523.8524.4323.7023.8023.80-0.21%3,524,137
Aug 7, 202523.5823.9623.6523.8523.851.15%661,725
Aug 6, 202523.9924.1023.4523.5823.58-1.71%1,233,800
Aug 5, 202524.0024.1523.8223.9923.99-0.04%1,048,680
Aug 4, 202523.7424.0023.7124.0024.001.10%765,429
Aug 3, 202523.8524.0023.4123.7423.74-0.46%575,265
Jul 31, 202523.1023.8523.2023.8523.853.25%576,980
Jul 30, 202523.9124.0023.0223.1023.10-3.39%1,326,364
Jul 29, 202523.7024.0023.6623.9123.910.89%527,216
Jul 28, 202524.2924.7423.6023.7023.70-2.43%4,391,606
Jul 27, 202523.5524.4023.5524.2924.293.14%2,490,757
Jul 23, 202523.6524.0023.2523.5523.55-0.42%2,149,470