EGX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 12, 2026	41.00	41.99	39.00	39.05	39.05	-4.76%	2,108,616
Mar 11, 2026	38.97	41.00	39.00	41.00	41.00	5.21%	2,218,848
Mar 10, 2026	36.55	39.00	36.81	38.97	38.97	6.62%	2,918,147
Mar 9, 2026	37.69	37.68	36.10	36.55	36.55	-3.02%	2,873,457
Mar 8, 2026	38.65	39.00	37.04	37.69	37.69	-2.48%	2,692,975
Mar 5, 2026	37.81	39.28	38.10	38.65	38.65	2.22%	2,281,899
Mar 4, 2026	38.50	38.70	37.00	37.81	37.81	-1.79%	4,050,861
Mar 3, 2026	39.99	39.99	38.28	38.50	38.50	-3.73%	1,612,577
Mar 2, 2026	39.80	40.85	39.80	39.99	39.99	0.48%	1,079,589
Mar 1, 2026	40.70	40.70	37.02	39.80	39.80	-2.21%	2,295,151
Feb 26, 2026	40.70	40.98	39.80	40.70	40.70	-	1,243,840
Feb 25, 2026	41.15	41.50	39.50	40.70	40.70	-1.09%	2,804,839
Feb 24, 2026	41.98	42.49	40.57	41.15	41.15	-1.98%	2,656,832
Feb 23, 2026	40.65	43.49	39.80	41.98	41.98	3.27%	4,006,530
Feb 22, 2026	42.50	42.97	39.82	40.65	40.65	-4.35%	2,170,842
Feb 19, 2026	44.00	44.97	42.00	42.50	42.50	-3.41%	3,931,383
Feb 18, 2026	41.59	44.80	41.71	44.00	44.00	5.79%	4,020,219
Feb 17, 2026	41.00	42.50	39.51	41.59	41.59	1.44%	3,755,900
Feb 16, 2026	39.80	41.00	39.85	41.00	41.00	3.02%	3,474,741
Feb 15, 2026	36.65	39.90	36.70	39.80	39.80	8.59%	4,211,714
Feb 12, 2026	37.53	37.90	36.11	36.65	36.65	-2.34%	3,290,066
Feb 11, 2026	38.45	38.69	37.40	37.53	37.53	-2.39%	2,177,236
Feb 10, 2026	39.00	39.25	38.39	38.45	38.45	-1.41%	1,409,514
Feb 9, 2026	39.28	39.50	37.96	39.00	39.00	-0.71%	1,645,521
Feb 8, 2026	39.00	39.50	38.74	39.28	39.28	0.72%	1,409,118
Feb 5, 2026	39.00	39.40	38.40	39.00	39.00	-	2,000,007
Feb 4, 2026	39.00	39.89	39.00	39.00	39.00	-	2,854,573
Feb 3, 2026	38.29	39.01	38.30	39.00	39.00	1.85%	5,054,966
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