EGX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 12, 2026	49.99	49.89	49.20	49.40	49.40	-1.18%	603,956
Nov 11, 2026	50.44	50.40	49.11	49.99	49.99	-0.89%	959,496
Nov 10, 2026	48.01	50.44	48.20	50.44	50.44	5.06%	2,437,161
Nov 9, 2026	48.60	48.97	47.90	48.01	48.01	-1.21%	1,101,244
Nov 8, 2026	49.01	49.29	48.20	48.60	48.60	-0.84%	1,109,370
Nov 5, 2026	49.50	50.49	49.01	49.01	49.01	-0.99%	2,759,761
Nov 4, 2026	48.00	49.50	48.00	49.50	49.50	3.13%	2,422,391
Nov 3, 2026	46.25	48.10	45.10	48.00	48.00	3.78%	2,112,041
Nov 2, 2026	47.90	47.98	45.00	46.25	46.25	-3.44%	1,666,756
Nov 1, 2026	46.33	47.99	46.37	47.90	47.90	3.39%	1,752,903
Oct 29, 2026	45.61	46.50	45.00	46.33	46.33	1.58%	808,863
Oct 28, 2026	46.50	46.70	45.27	45.61	45.61	-1.91%	1,053,550
Oct 27, 2026	44.50	46.90	44.50	46.50	46.50	4.49%	2,348,227
Oct 26, 2026	45.10	45.82	43.75	44.50	44.50	-1.33%	2,083,236
Oct 25, 2026	45.00	46.00	43.16	45.10	45.10	0.22%	3,908,045
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