Abu Dhabi Islamic Bank - Egypt - S.A.E (EGX:ADIB)
Egypt · Delayed Price · Currency is EGP 23.58
-0.41 (-1.71%)
At close: Aug 6, 2025
Revance Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 22.26 | 23.30 | 22.55 | 23.00 | 23.00 | 3.32% | 1,540,967 |
| Jun 23, 2025 | 22.27 | 23.40 | 22.18 | 22.26 | 22.26 | -0.04% | 2,713,943 |
| Jun 22, 2025 | 21.50 | 22.30 | 20.75 | 22.27 | 22.27 | 3.58% | 1,671,318 |
| Jun 19, 2025 | 21.50 | 21.69 | 21.01 | 21.50 | 21.50 | - | 848,558 |
| Jun 18, 2025 | 21.20 | 21.75 | 20.91 | 21.50 | 21.50 | 1.42% | 1,317,164 |
| Jun 17, 2025 | 22.20 | 22.39 | 21.20 | 21.20 | 21.20 | -4.50% | 1,676,842 |
| Jun 16, 2025 | 22.21 | 22.80 | 21.93 | 22.20 | 22.20 | -0.05% | 2,972,144 |
| Jun 15, 2025 | 23.02 | 22.60 | 21.00 | 22.21 | 22.21 | -3.52% | 2,794,480 |
| Jun 12, 2025 | 24.05 | 24.04 | 22.90 | 23.02 | 23.02 | -4.28% | 3,892,271 |
| Jun 11, 2025 | 23.95 | 25.00 | 23.95 | 24.05 | 24.05 | 0.42% | 5,382,589 |
| Jun 10, 2025 | 22.68 | 24.49 | 22.33 | 23.95 | 23.95 | 5.60% | 4,076,505 |
| Jun 4, 2025 | 22.75 | 22.94 | 22.35 | 22.68 | 22.68 | -0.31% | 2,175,200 |
| Jun 3, 2025 | 22.62 | 23.13 | 22.52 | 22.75 | 22.75 | 0.57% | 1,599,866 |
| Jun 2, 2025 | 21.86 | 22.97 | 21.86 | 22.62 | 22.62 | 3.48% | 4,955,122 |
| Jun 1, 2025 | 21.58 | 21.90 | 21.55 | 21.86 | 21.86 | 1.32% | 962,904 |
| May 29, 2025 | 21.36 | 21.80 | 21.23 | 21.58 | 21.58 | 1.03% | 1,985,806 |
| May 28, 2025 | 21.12 | 21.55 | 21.00 | 21.36 | 21.36 | 1.14% | 2,660,624 |
| May 27, 2025 | 20.95 | 21.12 | 20.88 | 21.12 | 21.12 | 0.81% | 1,165,298 |
| May 26, 2025 | 20.73 | 21.12 | 20.73 | 20.95 | 20.95 | 1.06% | 985,440 |
| May 25, 2025 | 20.85 | 20.96 | 20.70 | 20.73 | 20.73 | -0.60% | 552,062 |
| May 22, 2025 | 20.63 | 21.02 | 20.70 | 20.85 | 20.85 | 1.09% | 1,799,412 |
| May 21, 2025 | 19.71 | 20.68 | 20.00 | 20.63 | 20.63 | 4.67% | 2,933,912 |
| May 20, 2025 | 19.69 | 19.85 | 19.58 | 19.71 | 19.71 | 0.10% | 207,776 |
| May 19, 2025 | 20.04 | 20.14 | 19.66 | 19.69 | 19.69 | -1.75% | 380,938 |