EGX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	49.00	49.97	49.05	49.82	49.82	1.67%	1,210,681
Sep 30, 2026	50.17	50.35	48.20	49.00	49.00	-2.33%	1,439,120
Sep 29, 2026	50.43	51.40	50.04	50.17	50.17	-0.52%	770,953
Sep 28, 2026	51.90	51.87	49.05	50.43	50.43	-2.83%	2,040,926
Sep 27, 2026	51.00	51.90	51.01	51.90	51.90	1.76%	1,159,455
Sep 24, 2026	51.82	51.89	49.00	51.00	51.00	-1.58%	2,367,726
Sep 23, 2026	52.45	52.64	51.20	51.82	51.82	-1.20%	1,479,315
Sep 22, 2026	52.01	52.75	52.00	52.45	52.45	0.85%	862,724
Sep 21, 2026	52.80	53.06	51.80	52.01	52.01	-1.50%	1,100,322
Sep 20, 2026	54.00	54.30	52.50	52.80	52.80	-2.22%	1,747,030
Sep 17, 2026	52.01	54.00	51.52	54.00	54.00	3.83%	2,572,584
Sep 16, 2026	52.09	52.49	51.46	52.01	52.01	-0.15%	1,219,981
Sep 15, 2026	51.35	52.38	50.80	52.09	52.09	1.44%	896,275
Sep 14, 2026	52.40	52.40	50.51	51.35	51.35	-2.00%	1,458,434
Sep 13, 2026	52.49	52.55	51.91	52.40	52.40	-0.17%	672,360
Sep 10, 2026	51.93	52.54	51.65	52.49	52.49	1.08%	1,075,488
Sep 9, 2026	51.75	52.06	51.15	51.93	51.93	0.35%	1,346,802
Sep 8, 2026	52.49	52.52	51.58	51.75	51.75	-1.41%	1,664,672
Sep 7, 2026	52.70	52.77	51.96	52.49	52.49	-0.40%	2,424,910
Sep 6, 2026	52.75	53.61	52.46	52.70	52.70	-0.09%	2,031,286
Sep 3, 2026	52.05	52.75	52.00	52.75	52.75	1.34%	1,272,901
Sep 2, 2026	53.30	53.50	51.84	52.05	52.05	-2.35%	3,104,065
Sep 1, 2026	54.69	54.75	52.90	53.30	53.30	-2.54%	2,370,351
Aug 31, 2026	53.70	55.04	53.42	54.69	54.69	1.84%	2,209,073
Aug 30, 2026	53.89	54.00	53.41	53.70	53.70	-0.35%	558,151
Aug 26, 2026	53.61	54.06	53.38	53.89	53.89	0.52%	704,622
Aug 25, 2026	54.06	54.39	53.25	53.61	53.61	-0.83%	486,332
Aug 24, 2026	54.40	54.59	54.00	54.06	54.06	-0.62%	662,894
Aug 23, 2026	53.42	54.40	53.46	54.40	54.40	1.83%	563,623
Aug 20, 2026	53.86	54.56	53.10	53.42	53.42	-0.82%	1,581,730
Aug 19, 2026	54.98	54.88	53.83	53.86	53.86	-2.04%	810,294
Aug 18, 2026	55.40	55.40	54.00	54.98	54.98	-0.76%	835,449
Aug 17, 2026	55.19	55.65	54.55	55.40	55.40	0.38%	860,815
Aug 16, 2026	54.85	55.53	54.26	55.19	55.19	0.62%	1,284,395
Aug 13, 2026	54.02	55.00	53.80	54.85	54.85	1.54%	1,830,123
Aug 12, 2026	54.00	54.35	53.00	54.02	54.02	0.04%	1,509,909
Aug 11, 2026	53.71	54.30	52.90	54.00	54.00	0.54%	1,407,454
Aug 10, 2026	54.40	54.45	53.71	53.71	53.71	-1.27%	840,259
Aug 9, 2026	53.00	54.85	53.10	54.40	54.40	2.64%	1,994,615
Aug 6, 2026	52.08	53.00	51.81	53.00	53.00	1.77%	1,046,661
Aug 5, 2026	51.82	52.65	51.50	52.08	52.08	0.50%	1,269,183
Aug 4, 2026	52.35	52.40	51.02	51.82	51.82	-1.01%	1,171,387
Aug 3, 2026	53.20	53.40	52.25	52.35	52.35	-1.60%	985,068
Aug 2, 2026	52.85	53.40	52.85	53.20	53.20	0.66%	1,005,883
Jul 30, 2026	52.11	52.85	50.10	52.85	52.85	1.42%	3,603,967
Jul 29, 2026	52.15	52.87	51.62	52.11	52.11	-0.08%	1,998,460
Jul 28, 2026	51.49	52.88	51.20	52.15	52.15	1.28%	2,312,301
Jul 27, 2026	49.12	51.95	49.01	51.49	51.49	4.82%	5,301,528
Jul 26, 2026	49.30	49.20	48.62	49.12	49.12	-0.37%	702,720
Jul 22, 2026	49.40	49.87	48.91	49.30	49.30	-0.20%	1,764,151