EGX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	46.99	47.50	45.00	45.00	45.00	-4.23%	1,811,830
Oct 21, 2026	45.37	46.99	45.60	46.99	46.99	3.57%	1,153,472
Oct 20, 2026	45.05	45.95	45.06	45.37	45.37	0.71%	698,831
Oct 19, 2026	44.56	46.22	43.45	45.05	45.05	1.10%	1,629,125
Oct 18, 2026	47.02	47.00	44.53	44.56	44.56	-5.23%	1,049,505
Oct 15, 2026	46.76	47.50	46.00	47.02	47.02	0.56%	1,160,997
Oct 14, 2026	44.50	47.10	44.63	46.76	46.76	5.08%	2,203,517
Oct 13, 2026	45.90	46.20	43.50	44.50	44.50	-3.05%	2,285,273
Oct 12, 2026	46.60	47.30	45.50	45.90	45.90	-1.50%	1,710,893
Oct 11, 2026	47.80	48.10	46.60	46.60	46.60	-2.51%	1,477,603
Oct 7, 2026	48.11	48.30	47.45	47.80	47.80	-0.64%	1,525,188
Oct 6, 2026	49.11	49.31	48.02	48.11	48.11	-2.04%	1,995,527
Oct 5, 2026	49.90	50.10	49.01	49.11	49.11	-1.58%	1,116,421
Oct 4, 2026	49.82	50.25	49.31	49.90	49.90	0.16%	1,552,478
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