Abu Dhabi Islamic Bank - Egypt - S.A.E (EGX:ADIB)
Egypt · Delayed Price · Currency is EGP 20.45
+0.36 (1.79%)
At close: Sep 10, 2025
EGX:ADIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 22.77 | 23.05 | 22.40 | 23.00 | 23.00 | 1.01% | 6,248,199 |
| Aug 11, 2025 | 23.80 | 23.93 | 22.51 | 22.77 | 22.77 | -4.33% | 10,348,810 |
| Aug 10, 2025 | 23.85 | 24.43 | 23.70 | 23.80 | 23.80 | -0.21% | 3,524,137 |
| Aug 7, 2025 | 23.58 | 23.96 | 23.65 | 23.85 | 23.85 | 1.15% | 661,725 |
| Aug 6, 2025 | 23.99 | 24.10 | 23.45 | 23.58 | 23.58 | -1.71% | 1,233,800 |
| Aug 5, 2025 | 24.00 | 24.15 | 23.82 | 23.99 | 23.99 | -0.04% | 1,048,680 |
| Aug 4, 2025 | 23.74 | 24.00 | 23.71 | 24.00 | 24.00 | 1.10% | 765,429 |
| Aug 3, 2025 | 23.85 | 24.00 | 23.41 | 23.74 | 23.74 | -0.46% | 575,265 |
| Jul 31, 2025 | 23.10 | 23.85 | 23.20 | 23.85 | 23.85 | 3.25% | 576,980 |
| Jul 30, 2025 | 23.91 | 24.00 | 23.02 | 23.10 | 23.10 | -3.39% | 1,326,364 |
| Jul 29, 2025 | 23.70 | 24.00 | 23.66 | 23.91 | 23.91 | 0.89% | 527,216 |
| Jul 28, 2025 | 24.29 | 24.74 | 23.60 | 23.70 | 23.70 | -2.43% | 4,391,606 |
| Jul 27, 2025 | 23.55 | 24.40 | 23.55 | 24.29 | 24.29 | 3.14% | 2,490,757 |
| Jul 23, 2025 | 23.65 | 24.00 | 23.25 | 23.55 | 23.55 | -0.42% | 2,149,470 |
| Jul 22, 2025 | 24.00 | 24.14 | 23.30 | 23.65 | 23.65 | -1.46% | 682,068 |
| Jul 21, 2025 | 24.20 | 24.45 | 23.94 | 24.00 | 24.00 | -0.83% | 1,165,082 |
| Jul 20, 2025 | 24.00 | 24.53 | 24.01 | 24.20 | 24.20 | 0.83% | 2,045,028 |
| Jul 17, 2025 | 23.91 | 24.38 | 23.75 | 24.00 | 24.00 | 0.38% | 651,352 |
| Jul 16, 2025 | 23.93 | 24.49 | 23.91 | 23.91 | 23.91 | -0.08% | 3,102,984 |
| Jul 15, 2025 | 22.90 | 24.04 | 22.95 | 23.93 | 23.93 | 4.50% | 3,436,833 |
| Jul 14, 2025 | 22.54 | 23.54 | 22.40 | 22.90 | 22.90 | 1.60% | 1,616,326 |
| Jul 13, 2025 | 22.51 | 22.72 | 22.47 | 22.54 | 22.54 | 0.13% | 450,170 |
| Jul 10, 2025 | 22.99 | 23.00 | 22.39 | 22.51 | 22.51 | -2.09% | 1,618,219 |
| Jul 9, 2025 | 23.34 | 23.29 | 22.86 | 22.99 | 22.99 | -1.50% | 712,870 |
| Jul 7, 2025 | 23.34 | 23.45 | 22.81 | 23.34 | 23.34 | - | 1,944,349 |
| Jul 6, 2025 | 23.31 | 23.70 | 23.30 | 23.34 | 23.34 | 0.13% | 367,112 |
| Jul 2, 2025 | 23.10 | 23.41 | 23.01 | 23.31 | 23.31 | 0.91% | 621,552 |
| Jul 1, 2025 | 23.10 | 23.63 | 22.95 | 23.10 | 23.10 | - | 1,005,481 |
| Jun 30, 2025 | 24.05 | 24.47 | 23.10 | 23.10 | 23.10 | -3.95% | 1,133,974 |
| Jun 29, 2025 | 23.31 | 24.50 | 23.31 | 24.05 | 24.05 | 3.17% | 3,336,500 |
| Jun 25, 2025 | 23.00 | 23.36 | 22.82 | 23.31 | 23.31 | 1.35% | 933,789 |