EGX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	46.82	47.38	46.40	47.38	47.38	1.20%	1,533,346
Jun 3, 2026	47.74	47.97	46.51	46.82	46.82	-1.93%	1,838,284
Jun 2, 2026	48.34	48.32	47.40	47.74	47.74	-1.24%	1,506,579
Jun 1, 2026	47.61	48.48	47.00	48.34	48.34	1.53%	2,073,254
May 25, 2026	48.42	48.89	47.60	47.61	47.61	-1.67%	7,871,644
May 24, 2026	46.55	48.75	46.70	48.42	48.42	4.02%	2,783,326
May 21, 2026	46.00	46.55	45.60	46.55	46.55	1.20%	2,418,513
May 20, 2026	47.50	47.70	45.91	46.00	46.00	-3.16%	2,045,424
May 19, 2026	46.85	47.52	46.95	47.50	47.50	1.39%	1,807,941
May 18, 2026	46.00	46.96	45.30	46.85	46.85	1.85%	2,298,649
May 17, 2026	48.70	48.68	45.95	46.00	46.00	-5.54%	3,750,823
May 14, 2026	49.60	49.90	46.90	48.70	48.70	-1.81%	3,087,116
May 13, 2026	47.49	50.08	47.60	49.60	49.60	4.44%	7,183,479
May 12, 2026	48.20	48.83	46.15	47.49	47.49	-1.47%	4,588,187
May 11, 2026	47.00	49.98	45.00	48.20	48.20	2.55%	10,471,890
May 10, 2026	45.21	48.00	44.45	47.00	47.00	3.96%	5,498,292
May 6, 2026	45.85	47.00	45.06	45.21	45.21	-1.40%	2,142,078
May 5, 2026	46.38	46.35	44.70	45.85	45.85	-1.14%	1,895,113
May 4, 2026	47.90	50.00	46.00	46.38	46.38	-3.17%	3,952,778
May 3, 2026	44.80	47.98	44.25	47.90	47.90	6.92%	3,201,186
Apr 30, 2026	44.30	44.80	44.00	44.80	44.80	1.13%	1,235,841
Apr 29, 2026	44.30	44.69	44.05	44.30	44.30	-	1,179,075
Apr 28, 2026	44.75	44.89	44.03	44.30	44.30	-1.01%	1,045,332
Apr 27, 2026	44.47	44.94	44.06	44.75	44.75	0.63%	1,299,553
Apr 26, 2026	44.02	44.98	44.06	44.47	44.47	1.02%	1,406,321
Apr 23, 2026	43.85	44.49	43.06	44.02	44.02	0.39%	1,545,469
Apr 22, 2026	44.40	44.70	43.51	43.85	43.85	-1.24%	1,253,311
Apr 21, 2026	45.19	45.88	44.35	44.40	44.40	-1.75%	1,182,629
Apr 20, 2026	45.97	45.50	44.35	45.19	45.19	-1.70%	1,287,313
Apr 19, 2026	46.00	46.48	44.00	45.97	45.97	-0.07%	3,117,426
Apr 16, 2026	45.90	46.88	45.06	46.00	46.00	0.22%	1,210,289
Apr 15, 2026	44.50	46.85	44.50	45.90	45.90	3.15%	1,739,953
Apr 14, 2026	43.55	45.00	43.60	44.50	44.50	2.18%	1,995,808
Apr 9, 2026	42.45	43.93	42.39	43.55	43.55	2.59%	2,189,328
Apr 8, 2026	40.40	42.65	41.04	42.45	42.45	5.07%	2,956,413
Apr 7, 2026	40.90	41.01	39.91	40.40	40.40	-1.22%	828,439
Apr 6, 2026	39.72	40.99	39.55	40.90	40.90	2.97%	1,789,911
Apr 5, 2026	38.90	39.94	38.91	39.72	39.72	2.11%	799,628
Apr 2, 2026	39.02	39.10	38.51	38.90	38.90	-0.31%	666,568
Apr 1, 2026	38.10	39.60	38.51	39.02	39.02	2.41%	1,089,714
Mar 31, 2026	38.11	38.45	37.53	38.10	38.10	-0.03%	1,268,563
Mar 30, 2026	38.87	38.99	38.00	38.11	38.11	-1.96%	571,597
Mar 29, 2026	39.40	39.35	38.13	38.87	38.87	-1.35%	572,897
Mar 26, 2026	39.35	39.90	39.38	39.40	39.40	0.13%	695,126
Mar 25, 2026	39.89	40.58	39.30	39.35	39.35	-1.35%	1,756,073
Mar 24, 2026	40.90	41.00	39.82	39.89	39.89	-2.47%	1,110,932
Mar 18, 2026	39.80	40.90	39.81	40.90	40.90	2.76%	1,161,290
Mar 17, 2026	37.50	40.19	37.55	39.80	39.80	6.13%	2,064,648
Mar 16, 2026	38.00	38.78	37.40	37.50	37.50	-1.32%	1,167,555
Mar 15, 2026	39.05	39.72	38.00	38.00	38.00	-2.69%	2,160,933