Skip to main content
Abu Dhabi Islamic Bank PJSC (ADX:ADIB)
United Arab Emirates flag United Arab Emirates · Delayed Price · Currency is AED
20.40
+0.18 (0.89%)
At close: Dec 5, 2025

ADX:ADIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202520.2220.4020.2020.4020.400.89%1,968,980
Dec 4, 202520.2420.5620.0420.2220.22-0.10%2,748,502
Dec 3, 202519.9820.3019.9020.2420.241.71%4,309,762
Nov 28, 202519.7620.0419.4619.9019.900.91%2,855,728
Nov 27, 202519.6819.8819.6419.7219.720.31%1,136,623
Nov 26, 202519.9820.0019.3419.6619.66-1.31%3,942,823
Nov 25, 202520.2220.2219.8019.9219.92-1.39%3,017,113
Nov 24, 202520.9020.9019.9820.2020.20-3.35%6,226,899
Nov 21, 202520.9021.0020.6020.9020.900.10%2,630,460
Nov 20, 202521.0221.1020.7620.8820.88-0.48%4,040,155
Nov 19, 202521.3021.3220.9220.9820.98-1.50%3,957,225
Nov 18, 202521.3021.4021.1221.3021.30-0.28%3,482,032
Nov 17, 202520.7221.3620.6621.3621.363.59%2,616,167
Nov 14, 202520.7821.0020.6220.6220.62-0.87%1,585,321
Nov 13, 202521.4021.4020.8020.8020.80-2.80%2,513,406
Nov 12, 202521.4221.4421.2221.4021.40-0.09%4,824,919
Nov 11, 202521.4221.6021.3021.4221.420.09%4,492,130
Nov 10, 202521.3021.5221.3021.4021.400.56%4,253,677
Nov 7, 202520.9021.3420.8021.2821.281.82%3,216,809
Nov 6, 202520.6020.9620.4820.9020.901.16%2,361,133
Nov 5, 202520.6620.8220.4220.6620.66-1,610,571
Nov 4, 202520.7420.9020.6620.6620.66-0.39%2,673,961
Nov 3, 202521.1821.3820.6420.7420.74-1.80%1,750,349
Oct 31, 202521.6621.7021.1221.1221.12-2.49%2,275,131
Oct 30, 202521.7422.0021.6021.6621.66-0.37%1,841,484
Oct 29, 202521.7622.0021.7221.7421.740.09%2,138,217
Oct 28, 202521.9021.9021.5021.7221.72-0.82%3,468,609
Oct 27, 202521.8622.1021.8021.9021.900.37%2,685,440
Oct 24, 202522.1222.3221.8221.8221.82-1.27%3,149,367
Oct 23, 202523.1023.2822.1022.1022.10-4.16%4,655,257
Oct 22, 202522.2223.0622.2223.0623.063.97%2,425,001
Oct 21, 202522.1822.2421.9222.1822.180.27%2,274,611
Oct 20, 202522.5022.7022.1222.1222.12-1.34%2,045,898
Oct 17, 202522.8422.8622.3622.4222.42-1.84%1,631,601
Oct 16, 202522.7422.9022.5222.8422.840.35%2,067,029
Oct 15, 202522.7023.0622.7022.7622.760.35%3,136,127
Oct 14, 202522.3822.7222.3822.6822.681.43%2,718,403
Oct 13, 202522.2822.4222.0622.3622.360.09%986,651
Oct 10, 202522.2022.3421.9622.3422.340.63%1,888,617
Oct 9, 202521.6022.3621.5622.2022.202.87%4,453,746
Oct 8, 202521.8221.8221.5021.5821.58-1.28%3,334,992
Oct 7, 202521.5621.8821.5621.8621.861.49%1,943,633
Oct 6, 202522.1222.1621.5021.5421.54-2.62%2,490,273
Oct 3, 202522.0022.2022.0022.1222.120.64%1,045,015
Oct 2, 202522.2022.5021.9421.9821.98-0.99%3,069,248
Oct 1, 202521.8022.3421.8022.2022.201.93%3,198,180
Sep 30, 202521.7821.9021.3621.7821.78-0.09%4,131,397
Sep 29, 202522.1422.3021.6221.8021.80-2.24%3,708,820
Sep 26, 202521.9822.3021.8022.3022.301.46%2,679,722
Sep 25, 202522.3422.4021.9621.9821.98-1.43%5,700,909
Sep 24, 202523.3423.3422.1622.3022.30-4.54%4,775,661
Sep 23, 202523.7023.7623.1423.3623.36-1.43%3,506,223
Sep 22, 202523.5223.7823.4223.7023.700.85%1,943,654
Sep 19, 202522.8623.5022.8623.5023.502.80%4,970,180
Sep 18, 202522.7423.0422.5622.8622.860.53%2,219,656
Sep 17, 202522.7223.0422.6622.7422.74-6,052,774
Sep 16, 202522.7222.8422.5222.7422.740.18%2,174,972
Sep 15, 202522.2022.8622.1822.7022.702.34%3,566,485
Sep 12, 202521.9022.1821.9022.1822.181.28%1,371,712
Sep 11, 202521.8622.1421.8221.9021.900.27%2,730,524
Sep 10, 202521.7621.9621.7021.8421.840.37%2,047,148
Sep 9, 202521.7021.9221.5221.7621.760.28%3,480,221
Sep 8, 202521.8822.1821.0421.7021.70-0.64%8,215,035
Sep 4, 202521.4021.9021.4021.8421.842.15%2,556,661
Sep 3, 202521.0821.6021.0821.3821.381.52%5,450,337
Sep 2, 202520.5221.1220.4021.0621.061.74%2,827,850
Sep 1, 202521.4421.4420.6020.7020.70-3.00%4,366,120
Aug 29, 202521.8021.8021.3421.3421.34-1.57%1,698,248
Aug 28, 202521.9622.1021.6821.6821.68-1.28%1,390,957
Aug 27, 202521.9021.9621.6821.9621.961.57%5,348,755
Aug 26, 202521.7221.9621.6221.6221.62-0.64%8,696,124
Aug 25, 202521.9822.1021.7621.7621.76-0.46%2,528,174
Aug 22, 202521.7021.9621.6821.8621.860.74%1,876,276
Aug 21, 202521.7221.8821.5021.7021.70-2,723,756
Aug 20, 202521.9022.1421.6221.7021.70-0.91%3,325,487
Aug 19, 202522.2022.2421.7021.9021.90-1.62%8,178,767
Aug 18, 202522.6422.7022.1222.2622.26-1.59%2,609,066
Aug 15, 202522.8422.8822.6222.6222.62-0.88%1,844,445
Aug 14, 202522.8823.1222.8022.8222.82-0.26%2,027,401
Aug 13, 202522.9022.9422.7422.8822.880.79%2,609,692
Aug 12, 202522.9022.9622.6822.7022.70-0.87%2,437,727
Aug 11, 202523.3223.3222.7622.9022.90-1.89%2,042,710
Aug 8, 202523.4423.4423.1423.3423.34-0.43%1,535,502
Aug 7, 202523.6023.6023.3623.4423.44-0.68%2,672,946
Aug 6, 202523.8623.9023.3223.6023.60-1.09%3,268,944
Aug 5, 202523.7823.9023.7823.8623.860.34%1,396,673
Aug 4, 202523.7423.8823.4823.7823.780.34%904,248
Aug 1, 202524.1824.2023.6223.7023.70-1.90%2,018,626
Jul 31, 202524.2024.3424.1024.1624.16-0.17%3,578,928
Jul 30, 202524.5024.5024.0024.2024.20-0.25%1,904,755
Jul 29, 202524.3424.7224.1224.2624.26-0.16%4,692,011
Jul 28, 202523.8024.4623.8024.3024.302.10%2,656,995
Jul 25, 202523.5023.8023.4423.8023.801.28%1,407,538
Jul 24, 202523.9224.2623.3823.5023.50-0.42%4,580,456
Jul 23, 202523.0023.6423.0023.6023.602.70%1,375,478
Jul 22, 202523.3023.3822.8022.9822.98-1.37%1,651,274
Jul 21, 202523.2823.6823.1823.3023.300.09%1,717,186
Jul 18, 202523.2223.4023.1023.2823.280.26%1,471,011
Jul 17, 202522.9823.5022.9423.2223.221.04%2,712,894
Jul 16, 202522.4223.2622.4222.9822.981.77%4,217,152