Abu Dhabi Islamic Bank PJSC (ADX:ADIB)
United Arab Emirates
· Delayed Price · Currency is AED 23.04
-1.20 (-4.95%)
At close: Mar 6, 2026
ADX:ADIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -4.95% | 2,210,012 |
| Mar 5, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -4.94% | 938,985 |
| Mar 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Feb 27, 2026 | 26.50 | 26.50 | 25.50 | 25.50 | 25.50 | -3.77% | 4,891,771 |
| Feb 26, 2026 | 26.48 | 26.50 | 26.16 | 26.50 | 26.50 | - | 1,842,982 |
| Feb 25, 2026 | 26.32 | 26.50 | 26.30 | 26.50 | 26.50 | 1.15% | 1,778,245 |
| Feb 24, 2026 | 26.58 | 26.68 | 26.00 | 26.20 | 26.20 | -1.43% | 4,372,632 |
| Feb 23, 2026 | 26.40 | 26.86 | 26.38 | 26.58 | 26.58 | 0.76% | 2,748,461 |
| Feb 20, 2026 | 26.60 | 26.68 | 26.34 | 26.38 | 26.38 | -0.83% | 4,430,764 |
| Feb 19, 2026 | 27.38 | 27.40 | 26.04 | 26.60 | 26.60 | -2.92% | 10,182,240 |
| Feb 18, 2026 | 26.30 | 27.44 | 26.26 | 27.40 | 27.40 | 4.18% | 3,594,734 |
| Feb 17, 2026 | 26.12 | 26.30 | 25.74 | 26.30 | 26.30 | 0.77% | 2,367,135 |
| Feb 16, 2026 | 26.10 | 26.22 | 25.82 | 26.10 | 26.10 | 0.23% | 2,378,057 |
| Feb 13, 2026 | 26.52 | 27.96 | 26.04 | 26.04 | 26.04 | -2.40% | 14,124,750 |
| Feb 12, 2026 | 26.06 | 26.68 | 25.84 | 26.68 | 26.68 | 2.46% | 3,561,062 |
| Feb 11, 2026 | 26.18 | 26.54 | 26.04 | 26.04 | 26.04 | -0.69% | 3,541,076 |
| Feb 10, 2026 | 26.06 | 26.22 | 25.86 | 26.22 | 26.22 | 0.46% | 3,461,566 |
| Feb 9, 2026 | 26.08 | 26.18 | 25.38 | 26.10 | 26.10 | 0.15% | 3,992,691 |
| Feb 6, 2026 | 26.00 | 26.14 | 25.82 | 26.06 | 26.06 | -0.31% | 3,075,503 |
| Feb 5, 2026 | 26.16 | 26.24 | 25.66 | 26.14 | 26.14 | -0.15% | 8,770,873 |
| Feb 4, 2026 | 25.22 | 26.48 | 25.22 | 26.18 | 26.18 | 3.48% | 9,094,083 |
| Feb 3, 2026 | 24.80 | 25.38 | 24.70 | 25.30 | 25.30 | 2.02% | 6,801,675 |
| Feb 2, 2026 | 24.34 | 24.80 | 24.16 | 24.80 | 24.80 | 1.89% | 2,569,247 |
| Jan 30, 2026 | 24.50 | 24.52 | 24.22 | 24.34 | 24.34 | -0.98% | 6,097,478 |
| Jan 29, 2026 | 24.24 | 24.58 | 23.98 | 24.58 | 24.58 | 1.49% | 5,400,360 |
| Jan 28, 2026 | 23.92 | 24.38 | 23.82 | 24.22 | 24.22 | 0.92% | 5,397,140 |
| Jan 27, 2026 | 23.10 | 24.00 | 22.96 | 24.00 | 24.00 | 3.90% | 7,203,179 |
| Jan 26, 2026 | 22.80 | 23.10 | 22.38 | 23.10 | 23.10 | 1.32% | 10,878,200 |
| Jan 23, 2026 | 23.20 | 23.20 | 22.70 | 22.80 | 22.80 | -1.72% | 8,766,480 |
| Jan 22, 2026 | 23.02 | 23.48 | 22.82 | 23.20 | 23.20 | 1.22% | 12,666,320 |
| Jan 21, 2026 | 22.84 | 23.00 | 22.50 | 22.92 | 22.92 | 0.26% | 2,348,622 |
| Jan 20, 2026 | 22.60 | 22.90 | 22.44 | 22.86 | 22.86 | 1.15% | 4,121,260 |
| Jan 19, 2026 | 22.16 | 22.74 | 22.16 | 22.60 | 22.60 | 2.26% | 5,468,980 |
| Jan 16, 2026 | 21.58 | 22.10 | 21.44 | 22.10 | 22.10 | 2.41% | 2,847,975 |
| Jan 15, 2026 | 21.20 | 21.58 | 21.14 | 21.58 | 21.58 | 1.79% | 2,114,483 |
| Jan 14, 2026 | 21.56 | 21.76 | 21.20 | 21.20 | 21.20 | -1.85% | 3,043,610 |
| Jan 13, 2026 | 20.96 | 21.60 | 20.82 | 21.60 | 21.60 | 3.05% | 3,591,862 |
| Jan 12, 2026 | 20.82 | 20.96 | 20.60 | 20.96 | 20.96 | 0.67% | 3,579,646 |
| Jan 9, 2026 | 21.00 | 21.02 | 20.82 | 20.82 | 20.82 | -0.86% | 1,310,364 |
| Jan 8, 2026 | 20.80 | 21.04 | 20.76 | 21.00 | 21.00 | - | 2,666,874 |
| Jan 7, 2026 | 20.60 | 21.00 | 20.50 | 21.00 | 21.00 | 1.84% | 2,815,789 |
| Jan 6, 2026 | 20.50 | 20.64 | 20.30 | 20.62 | 20.62 | 0.68% | 3,917,434 |
| Jan 5, 2026 | 20.76 | 20.86 | 20.34 | 20.48 | 20.48 | -1.35% | 2,465,928 |
| Jan 2, 2026 | 20.76 | 20.92 | 20.74 | 20.76 | 20.76 | - | 1,208,183 |
| Dec 31, 2025 | 20.70 | 20.88 | 20.70 | 20.76 | 20.76 | 0.39% | 1,354,100 |
| Dec 30, 2025 | 21.06 | 21.06 | 20.66 | 20.68 | 20.68 | -1.80% | 1,429,429 |
| Dec 29, 2025 | 20.74 | 21.06 | 20.72 | 21.06 | 21.06 | 1.64% | 1,448,436 |
| Dec 26, 2025 | 20.68 | 20.82 | 20.68 | 20.72 | 20.72 | 0.19% | 323,259 |
| Dec 25, 2025 | 20.86 | 20.90 | 20.66 | 20.68 | 20.68 | -1.15% | 661,064 |
| Dec 24, 2025 | 20.90 | 20.98 | 20.72 | 20.92 | 20.92 | 0.10% | 2,277,107 |
| Dec 23, 2025 | 21.22 | 21.22 | 20.84 | 20.90 | 20.90 | -1.42% | 1,999,434 |
| Dec 22, 2025 | 21.16 | 21.20 | 21.04 | 21.20 | 21.20 | 0.19% | 1,695,217 |
| Dec 19, 2025 | 21.00 | 21.34 | 21.00 | 21.16 | 21.16 | 0.76% | 4,334,653 |
| Dec 18, 2025 | 20.84 | 21.00 | 20.84 | 21.00 | 21.00 | 0.86% | 2,054,645 |
| Dec 17, 2025 | 20.98 | 21.14 | 20.80 | 20.82 | 20.82 | -0.86% | 2,204,047 |
| Dec 16, 2025 | 20.72 | 21.04 | 20.72 | 21.00 | 21.00 | 1.35% | 3,491,174 |
| Dec 15, 2025 | 20.90 | 20.90 | 20.60 | 20.72 | 20.72 | -0.86% | 2,323,340 |
| Dec 12, 2025 | 20.74 | 20.90 | 20.74 | 20.90 | 20.90 | 0.58% | 2,589,305 |
| Dec 11, 2025 | 20.54 | 20.86 | 20.50 | 20.78 | 20.78 | 1.27% | 3,682,812 |
| Dec 10, 2025 | 20.30 | 20.62 | 20.18 | 20.52 | 20.52 | 0.88% | 2,768,550 |
| Dec 9, 2025 | 20.10 | 20.34 | 20.02 | 20.34 | 20.34 | 1.29% | 4,402,330 |
| Dec 8, 2025 | 20.40 | 20.42 | 20.08 | 20.08 | 20.08 | -1.57% | 2,680,272 |
| Dec 5, 2025 | 20.22 | 20.40 | 20.20 | 20.40 | 20.40 | 0.89% | 1,968,980 |
| Dec 4, 2025 | 20.24 | 20.56 | 20.04 | 20.22 | 20.22 | -0.10% | 2,748,502 |
| Dec 3, 2025 | 19.98 | 20.30 | 19.90 | 20.24 | 20.24 | 1.71% | 4,309,762 |
| Nov 28, 2025 | 19.76 | 20.04 | 19.46 | 19.90 | 19.90 | 0.91% | 2,855,728 |
| Nov 27, 2025 | 19.68 | 19.88 | 19.64 | 19.72 | 19.72 | 0.31% | 1,136,623 |
| Nov 26, 2025 | 19.98 | 20.00 | 19.34 | 19.66 | 19.66 | -1.31% | 3,942,823 |
| Nov 25, 2025 | 20.22 | 20.22 | 19.80 | 19.92 | 19.92 | -1.39% | 3,017,113 |
| Nov 24, 2025 | 20.90 | 20.90 | 19.98 | 20.20 | 20.20 | -3.35% | 6,226,899 |
| Nov 21, 2025 | 20.90 | 21.00 | 20.60 | 20.90 | 20.90 | 0.10% | 2,630,460 |
| Nov 20, 2025 | 21.02 | 21.10 | 20.76 | 20.88 | 20.88 | -0.48% | 4,040,155 |
| Nov 19, 2025 | 21.30 | 21.32 | 20.92 | 20.98 | 20.98 | -1.50% | 3,957,225 |
| Nov 18, 2025 | 21.30 | 21.40 | 21.12 | 21.30 | 21.30 | -0.28% | 3,482,032 |
| Nov 17, 2025 | 20.72 | 21.36 | 20.66 | 21.36 | 21.36 | 3.59% | 2,616,167 |
| Nov 14, 2025 | 20.78 | 21.00 | 20.62 | 20.62 | 20.62 | -0.87% | 1,585,321 |
| Nov 13, 2025 | 21.40 | 21.40 | 20.80 | 20.80 | 20.80 | -2.80% | 2,513,406 |
| Nov 12, 2025 | 21.42 | 21.44 | 21.22 | 21.40 | 21.40 | -0.09% | 4,824,919 |
| Nov 11, 2025 | 21.42 | 21.60 | 21.30 | 21.42 | 21.42 | 0.09% | 4,492,130 |
| Nov 10, 2025 | 21.30 | 21.52 | 21.30 | 21.40 | 21.40 | 0.56% | 4,253,677 |
| Nov 7, 2025 | 20.90 | 21.34 | 20.80 | 21.28 | 21.28 | 1.82% | 3,216,809 |
| Nov 6, 2025 | 20.60 | 20.96 | 20.48 | 20.90 | 20.90 | 1.16% | 2,361,133 |
| Nov 5, 2025 | 20.66 | 20.82 | 20.42 | 20.66 | 20.66 | - | 1,610,571 |
| Nov 4, 2025 | 20.74 | 20.90 | 20.66 | 20.66 | 20.66 | -0.39% | 2,673,961 |
| Nov 3, 2025 | 21.18 | 21.38 | 20.64 | 20.74 | 20.74 | -1.80% | 1,750,349 |
| Oct 31, 2025 | 21.66 | 21.70 | 21.12 | 21.12 | 21.12 | -2.49% | 2,275,131 |
| Oct 30, 2025 | 21.74 | 22.00 | 21.60 | 21.66 | 21.66 | -0.37% | 1,841,484 |
| Oct 29, 2025 | 21.76 | 22.00 | 21.72 | 21.74 | 21.74 | 0.09% | 2,138,217 |
| Oct 28, 2025 | 21.90 | 21.90 | 21.50 | 21.72 | 21.72 | -0.82% | 3,468,609 |
| Oct 27, 2025 | 21.86 | 22.10 | 21.80 | 21.90 | 21.90 | 0.37% | 2,685,440 |
| Oct 24, 2025 | 22.12 | 22.32 | 21.82 | 21.82 | 21.82 | -1.27% | 3,149,367 |
| Oct 23, 2025 | 23.10 | 23.28 | 22.10 | 22.10 | 22.10 | -4.16% | 4,655,257 |
| Oct 22, 2025 | 22.22 | 23.06 | 22.22 | 23.06 | 23.06 | 3.97% | 2,425,001 |
| Oct 21, 2025 | 22.18 | 22.24 | 21.92 | 22.18 | 22.18 | 0.27% | 2,274,611 |
| Oct 20, 2025 | 22.50 | 22.70 | 22.12 | 22.12 | 22.12 | -1.34% | 2,045,898 |
| Oct 17, 2025 | 22.84 | 22.86 | 22.36 | 22.42 | 22.42 | -1.84% | 1,631,601 |
| Oct 16, 2025 | 22.74 | 22.90 | 22.52 | 22.84 | 22.84 | 0.35% | 2,067,029 |
| Oct 15, 2025 | 22.70 | 23.06 | 22.70 | 22.76 | 22.76 | 0.35% | 3,136,127 |
| Oct 14, 2025 | 22.38 | 22.72 | 22.38 | 22.68 | 22.68 | 1.43% | 2,718,403 |
| Oct 13, 2025 | 22.28 | 22.42 | 22.06 | 22.36 | 22.36 | 0.09% | 986,651 |