EGX:ADIB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 21, 2026	46.99	49.50	46.99	49.40	49.40	5.13%	10,191,460
Jul 20, 2026	46.05	47.09	46.05	46.99	46.99	2.04%	2,354,034
Jul 19, 2026	46.90	47.04	46.02	46.05	46.05	-1.81%	2,540,656
Jul 16, 2026	46.50	47.15	46.25	46.90	46.90	0.86%	1,911,771
Jul 15, 2026	46.51	46.74	46.11	46.50	46.50	-0.02%	1,609,188
Jul 14, 2026	46.50	47.01	46.06	46.51	46.51	0.02%	1,607,718
Jul 13, 2026	46.95	47.19	46.50	46.50	46.50	-0.96%	2,266,895
Jul 12, 2026	47.32	47.70	46.80	46.95	46.95	-0.78%	1,639,169
Jul 9, 2026	46.28	47.33	46.25	47.32	47.32	2.25%	2,998,461
Jul 8, 2026	47.74	48.00	46.00	46.28	46.28	-3.06%	2,705,706
Jul 7, 2026	47.00	48.40	46.40	47.74	47.74	1.57%	7,191,461
Jul 6, 2026	46.70	47.46	46.45	47.00	47.00	0.64%	2,022,363
Jul 5, 2026	46.64	47.50	46.52	46.70	46.70	0.13%	881,036
Jul 1, 2026	48.49	47.80	46.55	46.64	46.64	-3.82%	1,594,922
Jun 30, 2026	45.35	48.49	44.90	48.49	48.49	6.92%	1,719,707
Jun 29, 2026	45.00	45.35	44.31	45.35	45.35	0.78%	709,233
Jun 28, 2026	44.65	45.00	44.10	45.00	45.00	0.78%	788,298
Jun 25, 2026	45.50	45.80	44.51	44.65	44.65	-1.87%	1,652,420
Jun 24, 2026	45.70	45.83	44.71	45.50	45.50	-0.44%	1,683,379
Jun 23, 2026	46.62	46.97	45.33	45.70	45.70	-1.97%	1,211,047
Jun 22, 2026	47.00	47.24	46.52	46.62	46.62	-0.81%	1,287,948
Jun 21, 2026	46.78	47.31	46.30	47.00	47.00	0.47%	1,569,093
Jun 17, 2026	47.80	47.80	46.63	46.78	46.78	-2.13%	1,357,143
Jun 16, 2026	47.30	47.80	46.86	47.80	47.80	1.06%	1,564,948
Jun 15, 2026	45.80	47.56	46.01	47.30	47.30	3.28%	3,653,600
Jun 14, 2026	44.10	45.99	44.81	45.80	45.80	3.85%	1,816,486
Jun 11, 2026	44.85	45.00	44.01	44.10	44.10	-1.67%	1,389,778