Abu Dhabi Islamic Bank - Egypt - S.A.E (EGX:ADIB)
Egypt · Delayed Price · Currency is EGP 24.89
+0.44 (1.80%)
At close: Oct 23, 2025
EGX:ADIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 24.45 | 25.00 | 24.45 | 24.89 | 24.89 | 1.80% | 1,865,562 |
| Oct 22, 2025 | 24.22 | 24.99 | 24.20 | 24.45 | 24.45 | 0.95% | 3,291,388 |
| Oct 21, 2025 | 24.25 | 24.42 | 24.00 | 24.22 | 24.22 | -0.12% | 2,626,179 |
| Oct 20, 2025 | 23.44 | 24.30 | 23.35 | 24.25 | 24.25 | 3.46% | 4,912,174 |
| Oct 19, 2025 | 23.49 | 23.54 | 23.30 | 23.44 | 23.44 | -0.21% | 1,026,797 |
| Oct 16, 2025 | 23.18 | 23.55 | 23.06 | 23.49 | 23.49 | 1.34% | 680,214 |
| Oct 15, 2025 | 23.18 | 23.25 | 22.95 | 23.18 | 23.18 | - | 432,156 |
| Oct 14, 2025 | 23.59 | 23.68 | 22.92 | 23.18 | 23.18 | -1.74% | 1,376,478 |
| Oct 13, 2025 | 23.25 | 23.65 | 23.11 | 23.59 | 23.59 | 1.46% | 3,223,309 |
| Oct 12, 2025 | 22.90 | 23.32 | 22.70 | 23.25 | 23.25 | 1.53% | 3,187,750 |
| Oct 8, 2025 | 22.80 | 22.90 | 22.41 | 22.90 | 22.90 | 0.44% | 840,518 |
| Oct 7, 2025 | 22.71 | 22.90 | 22.70 | 22.80 | 22.80 | 0.40% | 608,506 |
| Oct 6, 2025 | 22.90 | 22.94 | 22.51 | 22.71 | 22.71 | -0.83% | 690,054 |
| Oct 5, 2025 | 22.00 | 22.92 | 22.00 | 22.90 | 22.90 | 4.09% | 2,578,300 |
| Oct 2, 2025 | 21.72 | 22.00 | 21.55 | 22.00 | 22.00 | 1.29% | 1,315,960 |
| Oct 1, 2025 | 21.50 | 22.10 | 21.60 | 21.72 | 21.72 | 1.02% | 1,784,100 |
| Sep 30, 2025 | 20.65 | 21.52 | 20.63 | 21.50 | 21.50 | 4.12% | 2,574,272 |
| Sep 29, 2025 | 20.65 | 20.75 | 20.53 | 20.65 | 20.65 | - | 601,722 |
| Sep 28, 2025 | 20.71 | 20.75 | 20.53 | 20.65 | 20.65 | -0.29% | 294,089 |
| Sep 25, 2025 | 20.59 | 20.75 | 20.59 | 20.71 | 20.71 | 0.58% | 423,974 |
| Sep 24, 2025 | 20.28 | 20.72 | 20.28 | 20.59 | 20.59 | 1.53% | 438,960 |
| Sep 23, 2025 | 20.69 | 20.84 | 20.24 | 20.28 | 20.28 | -1.98% | 684,682 |
| Sep 22, 2025 | 20.74 | 20.90 | 20.50 | 20.69 | 20.69 | -0.24% | 886,813 |
| Sep 21, 2025 | 20.75 | 20.98 | 20.72 | 20.74 | 20.74 | -0.05% | 695,936 |
| Sep 18, 2025 | 20.29 | 20.97 | 20.30 | 20.75 | 20.75 | 2.27% | 1,810,682 |
| Sep 17, 2025 | 20.39 | 20.44 | 20.17 | 20.29 | 20.29 | -0.49% | 399,043 |
| Sep 16, 2025 | 20.70 | 20.79 | 20.25 | 20.39 | 20.39 | -1.50% | 579,173 |
| Sep 15, 2025 | 20.75 | 20.85 | 20.50 | 20.70 | 20.70 | -0.24% | 599,301 |
| Sep 14, 2025 | 20.37 | 20.80 | 20.37 | 20.75 | 20.75 | 1.87% | 717,291 |
| Sep 11, 2025 | 20.45 | 20.54 | 20.27 | 20.37 | 20.37 | -0.39% | 502,865 |
| Sep 10, 2025 | 20.09 | 20.48 | 20.11 | 20.45 | 20.45 | 1.79% | 545,174 |
| Sep 9, 2025 | 20.12 | 20.32 | 20.02 | 20.09 | 20.09 | -0.15% | 818,029 |
| Sep 8, 2025 | 20.61 | 20.77 | 20.01 | 20.12 | 20.12 | -2.38% | 1,604,453 |
| Sep 7, 2025 | 20.72 | 20.90 | 20.60 | 20.61 | 20.61 | -0.53% | 437,919 |
| Sep 3, 2025 | 20.80 | 21.05 | 20.71 | 20.72 | 20.72 | -0.38% | 1,005,593 |
| Sep 2, 2025 | 20.72 | 20.90 | 20.69 | 20.80 | 20.80 | 0.39% | 878,639 |
| Sep 1, 2025 | 20.73 | 20.93 | 20.68 | 20.72 | 20.72 | -0.05% | 643,095 |
| Aug 31, 2025 | 21.20 | 21.40 | 20.70 | 20.73 | 20.73 | -2.22% | 1,784,238 |
| Aug 28, 2025 | 21.16 | 21.28 | 21.17 | 21.20 | 21.20 | 0.19% | 556,752 |
| Aug 27, 2025 | 21.31 | 21.47 | 21.11 | 21.16 | 21.16 | -0.70% | 1,096,706 |
| Aug 26, 2025 | 21.25 | 21.55 | 21.25 | 21.31 | 21.31 | 0.28% | 1,032,171 |
| Aug 25, 2025 | 21.28 | 21.85 | 21.17 | 21.25 | 21.25 | -0.14% | 1,921,855 |
| Aug 24, 2025 | 21.60 | 21.67 | 21.20 | 21.28 | 21.28 | -1.48% | 1,272,897 |
| Aug 21, 2025 | 21.80 | 21.85 | 21.51 | 21.60 | 21.60 | -0.92% | 1,611,839 |
| Aug 20, 2025 | 22.50 | 22.60 | 21.77 | 21.80 | 21.80 | -3.11% | 3,521,661 |
| Aug 19, 2025 | 22.70 | 22.89 | 22.45 | 22.50 | 22.50 | -0.88% | 2,117,137 |
| Aug 18, 2025 | 23.09 | 23.20 | 22.61 | 22.70 | 22.70 | -1.69% | 2,213,009 |
| Aug 17, 2025 | 22.90 | 23.10 | 22.75 | 23.09 | 23.09 | 0.83% | 1,208,469 |
| Aug 14, 2025 | 22.80 | 23.00 | 22.70 | 22.90 | 22.90 | 0.44% | 1,679,842 |
| Aug 13, 2025 | 23.00 | 23.10 | 22.61 | 22.80 | 22.80 | -0.87% | 3,606,057 |