Abu Dhabi Islamic Bank PJSC (ADX:ADIB)
United Arab Emirates
· Delayed Price · Currency is AED 22.80
+0.08 (0.35%)
At close: Apr 28, 2026
ADX:ADIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 22.72 | 22.98 | 22.70 | 22.78 | 22.78 | 0.26% | 2,215,053 |
| Apr 27, 2026 | 22.54 | 23.00 | 22.32 | 22.72 | 22.72 | 0.80% | 3,108,381 |
| Apr 24, 2026 | 22.28 | 22.54 | 21.70 | 22.54 | 22.54 | 1.99% | 2,874,378 |
| Apr 23, 2026 | 22.50 | 22.60 | 21.90 | 22.10 | 22.10 | -1.78% | 2,327,156 |
| Apr 22, 2026 | 23.22 | 23.36 | 22.46 | 22.50 | 22.50 | -2.60% | 2,328,257 |
| Apr 21, 2026 | 23.52 | 23.72 | 22.96 | 23.10 | 23.10 | -1.70% | 2,471,115 |
| Apr 20, 2026 | 23.66 | 23.68 | 23.46 | 23.50 | 23.50 | -0.84% | 3,450,360 |
| Apr 17, 2026 | 23.60 | 23.86 | 23.30 | 23.70 | 23.70 | 0.68% | 4,132,470 |
| Apr 16, 2026 | 23.20 | 23.72 | 23.18 | 23.54 | 23.54 | 1.99% | 5,443,121 |
| Apr 15, 2026 | 23.02 | 23.16 | 22.86 | 23.08 | 23.08 | 1.23% | 7,091,247 |
| Apr 14, 2026 | 22.70 | 23.10 | 22.70 | 22.80 | 22.80 | 0.88% | 5,100,462 |
| Apr 13, 2026 | 22.64 | 22.68 | 22.02 | 22.60 | 22.60 | -0.53% | 4,504,770 |
| Apr 10, 2026 | 23.04 | 23.20 | 22.70 | 22.72 | 22.72 | -1.22% | 2,891,524 |
| Apr 9, 2026 | 22.80 | 23.30 | 22.30 | 23.00 | 23.00 | 0.09% | 5,205,808 |
| Apr 8, 2026 | 22.02 | 23.30 | 22.00 | 22.98 | 22.98 | 10.48% | 9,642,511 |
| Apr 7, 2026 | 21.14 | 21.36 | 20.80 | 20.80 | 20.80 | -1.79% | 1,985,709 |
| Apr 6, 2026 | 20.48 | 21.50 | 20.48 | 21.18 | 21.18 | 2.32% | 2,438,461 |
| Apr 3, 2026 | 20.52 | 20.80 | 20.46 | 20.70 | 20.70 | 0.98% | 1,405,407 |
| Apr 2, 2026 | 20.68 | 20.68 | 20.20 | 20.50 | 20.50 | -1.44% | 3,064,677 |
| Apr 1, 2026 | 20.88 | 21.70 | 20.42 | 20.80 | 20.80 | 0.97% | 6,443,736 |
| Mar 31, 2026 | 20.20 | 20.60 | 20.02 | 20.60 | 20.60 | 1.98% | 3,272,243 |
| Mar 30, 2026 | 20.60 | 20.96 | 20.02 | 20.20 | 20.20 | -1.46% | 2,712,809 |
| Mar 27, 2026 | 21.10 | 21.20 | 20.40 | 20.50 | 20.50 | -2.57% | 3,105,806 |
| Mar 26, 2026 | 21.90 | 21.90 | 20.86 | 21.04 | 21.04 | -3.93% | 5,620,449 |
| Mar 25, 2026 | 20.40 | 21.90 | 20.30 | 21.90 | 21.90 | 8.52% | 5,088,759 |
| Mar 24, 2026 | 20.00 | 20.70 | 19.00 | 20.18 | 20.18 | 2.44% | 6,424,753 |
| Mar 23, 2026 | 20.32 | 20.50 | 19.70 | 19.70 | 19.70 | -4.92% | 9,097,235 |
| Mar 18, 2026 | 19.90 | 21.70 | 19.88 | 20.72 | 20.72 | 4.65% | 9,330,579 |
| Mar 17, 2026 | 18.30 | 19.90 | 18.28 | 19.80 | 19.80 | 3.02% | 11,279,630 |
| Mar 16, 2026 | 19.60 | 19.96 | 19.22 | 19.22 | 19.22 | -4.95% | 9,066,488 |
| Mar 13, 2026 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | -4.98% | 1,179,510 |
| Mar 12, 2026 | 21.28 | 21.98 | 21.28 | 21.28 | 20.31 | -5.00% | 10,278,690 |
| Mar 11, 2026 | 23.00 | 23.80 | 22.02 | 22.40 | 21.38 | -3.28% | 7,294,753 |
| Mar 10, 2026 | 20.82 | 24.00 | 20.82 | 23.16 | 22.10 | 5.75% | 21,620,730 |
| Mar 9, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 20.90 | -4.95% | 517,368 |
| Mar 6, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 21.99 | -4.95% | 2,210,012 |
| Mar 5, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 23.13 | -4.94% | 938,985 |
| Mar 4, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 24.34 | - | - |
| Feb 27, 2026 | 26.50 | 26.50 | 25.50 | 25.50 | 24.34 | -3.77% | 4,891,771 |
| Feb 26, 2026 | 26.48 | 26.50 | 26.16 | 26.50 | 25.29 | - | 1,842,982 |
| Feb 25, 2026 | 26.32 | 26.50 | 26.30 | 26.50 | 25.29 | 1.15% | 1,778,245 |
| Feb 24, 2026 | 26.58 | 26.68 | 26.00 | 26.20 | 25.01 | -1.43% | 4,372,632 |
| Feb 23, 2026 | 26.40 | 26.86 | 26.38 | 26.58 | 25.37 | 0.76% | 2,748,461 |
| Feb 20, 2026 | 26.60 | 26.68 | 26.34 | 26.38 | 25.18 | -0.83% | 4,430,764 |
| Feb 19, 2026 | 27.38 | 27.40 | 26.04 | 26.60 | 25.39 | -2.92% | 10,182,240 |
| Feb 18, 2026 | 26.30 | 27.44 | 26.26 | 27.40 | 26.15 | 4.18% | 3,594,734 |
| Feb 17, 2026 | 26.12 | 26.30 | 25.74 | 26.30 | 25.10 | 0.77% | 2,367,135 |
| Feb 16, 2026 | 26.10 | 26.22 | 25.82 | 26.10 | 24.91 | 0.23% | 2,378,057 |
| Feb 13, 2026 | 26.52 | 27.96 | 26.04 | 26.04 | 24.85 | -2.40% | 14,124,750 |
| Feb 12, 2026 | 26.06 | 26.68 | 25.84 | 26.68 | 25.46 | 2.46% | 3,561,062 |
| Feb 11, 2026 | 26.18 | 26.54 | 26.04 | 26.04 | 24.85 | -0.69% | 3,541,076 |
| Feb 10, 2026 | 26.06 | 26.22 | 25.86 | 26.22 | 25.02 | 0.46% | 3,461,566 |
| Feb 9, 2026 | 26.08 | 26.18 | 25.38 | 26.10 | 24.91 | 0.15% | 3,992,691 |
| Feb 6, 2026 | 26.00 | 26.14 | 25.82 | 26.06 | 24.87 | -0.31% | 3,075,503 |
| Feb 5, 2026 | 26.16 | 26.24 | 25.66 | 26.14 | 24.95 | -0.15% | 8,770,873 |
| Feb 4, 2026 | 25.22 | 26.48 | 25.22 | 26.18 | 24.99 | 3.48% | 9,094,083 |
| Feb 3, 2026 | 24.80 | 25.38 | 24.70 | 25.30 | 24.15 | 2.02% | 6,801,675 |
| Feb 2, 2026 | 24.34 | 24.80 | 24.16 | 24.80 | 23.67 | 1.89% | 2,569,247 |
| Jan 30, 2026 | 24.50 | 24.52 | 24.22 | 24.34 | 23.23 | -0.98% | 6,097,478 |
| Jan 29, 2026 | 24.24 | 24.58 | 23.98 | 24.58 | 23.46 | 1.49% | 5,400,360 |
| Jan 28, 2026 | 23.92 | 24.38 | 23.82 | 24.22 | 23.12 | 0.92% | 5,397,140 |
| Jan 27, 2026 | 23.10 | 24.00 | 22.96 | 24.00 | 22.91 | 3.90% | 7,203,179 |
| Jan 26, 2026 | 22.80 | 23.10 | 22.38 | 23.10 | 22.05 | 1.32% | 10,878,200 |
| Jan 23, 2026 | 23.20 | 23.20 | 22.70 | 22.80 | 21.76 | -1.72% | 8,766,480 |
| Jan 22, 2026 | 23.02 | 23.48 | 22.82 | 23.20 | 22.14 | 1.22% | 12,666,320 |
| Jan 21, 2026 | 22.84 | 23.00 | 22.50 | 22.92 | 21.87 | 0.26% | 2,348,622 |
| Jan 20, 2026 | 22.60 | 22.90 | 22.44 | 22.86 | 21.82 | 1.15% | 4,121,260 |
| Jan 19, 2026 | 22.16 | 22.74 | 22.16 | 22.60 | 21.57 | 2.26% | 5,468,980 |
| Jan 16, 2026 | 21.58 | 22.10 | 21.44 | 22.10 | 21.09 | 2.41% | 2,847,975 |
| Jan 15, 2026 | 21.20 | 21.58 | 21.14 | 21.58 | 20.60 | 1.79% | 2,114,483 |
| Jan 14, 2026 | 21.56 | 21.76 | 21.20 | 21.20 | 20.23 | -1.85% | 3,043,610 |
| Jan 13, 2026 | 20.96 | 21.60 | 20.82 | 21.60 | 20.61 | 3.05% | 3,591,862 |
| Jan 12, 2026 | 20.82 | 20.96 | 20.60 | 20.96 | 20.00 | 0.67% | 3,579,646 |
| Jan 9, 2026 | 21.00 | 21.02 | 20.82 | 20.82 | 19.87 | -0.86% | 1,310,364 |
| Jan 8, 2026 | 20.80 | 21.04 | 20.76 | 21.00 | 20.04 | - | 2,666,874 |
| Jan 7, 2026 | 20.60 | 21.00 | 20.50 | 21.00 | 20.04 | 1.84% | 2,815,789 |
| Jan 6, 2026 | 20.50 | 20.64 | 20.30 | 20.62 | 19.68 | 0.68% | 3,917,434 |
| Jan 5, 2026 | 20.76 | 20.86 | 20.34 | 20.48 | 19.55 | -1.35% | 2,465,928 |
| Jan 2, 2026 | 20.76 | 20.92 | 20.74 | 20.76 | 19.81 | - | 1,208,183 |
| Dec 31, 2025 | 20.70 | 20.88 | 20.70 | 20.76 | 19.81 | 0.39% | 1,354,100 |
| Dec 30, 2025 | 21.06 | 21.06 | 20.66 | 20.68 | 19.74 | -1.80% | 1,429,429 |
| Dec 29, 2025 | 20.74 | 21.06 | 20.72 | 21.06 | 20.10 | 1.64% | 1,448,436 |
| Dec 26, 2025 | 20.68 | 20.82 | 20.68 | 20.72 | 19.78 | 0.19% | 323,259 |
| Dec 25, 2025 | 20.86 | 20.90 | 20.66 | 20.68 | 19.74 | -1.15% | 661,064 |
| Dec 24, 2025 | 20.90 | 20.98 | 20.72 | 20.92 | 19.97 | 0.10% | 2,277,107 |
| Dec 23, 2025 | 21.22 | 21.22 | 20.84 | 20.90 | 19.95 | -1.42% | 1,999,434 |
| Dec 22, 2025 | 21.16 | 21.20 | 21.04 | 21.20 | 20.23 | 0.19% | 1,695,217 |
| Dec 19, 2025 | 21.00 | 21.34 | 21.00 | 21.16 | 20.19 | 0.76% | 4,334,653 |
| Dec 18, 2025 | 20.84 | 21.00 | 20.84 | 21.00 | 20.04 | 0.86% | 2,054,645 |
| Dec 17, 2025 | 20.98 | 21.14 | 20.80 | 20.82 | 19.87 | -0.86% | 2,204,047 |
| Dec 16, 2025 | 20.72 | 21.04 | 20.72 | 21.00 | 20.04 | 1.35% | 3,491,174 |
| Dec 15, 2025 | 20.90 | 20.90 | 20.60 | 20.72 | 19.78 | -0.86% | 2,323,340 |
| Dec 12, 2025 | 20.74 | 20.90 | 20.74 | 20.90 | 19.95 | 0.58% | 2,589,305 |
| Dec 11, 2025 | 20.54 | 20.86 | 20.50 | 20.78 | 19.83 | 1.27% | 3,682,812 |
| Dec 10, 2025 | 20.30 | 20.62 | 20.18 | 20.52 | 19.58 | 0.88% | 2,768,550 |
| Dec 9, 2025 | 20.10 | 20.34 | 20.02 | 20.34 | 19.41 | 1.29% | 4,402,330 |
| Dec 8, 2025 | 20.40 | 20.42 | 20.08 | 20.08 | 19.16 | -1.57% | 2,680,272 |
| Dec 5, 2025 | 20.22 | 20.40 | 20.20 | 20.40 | 19.47 | 0.89% | 1,968,980 |
| Dec 4, 2025 | 20.24 | 20.56 | 20.04 | 20.22 | 19.30 | -0.10% | 2,748,502 |
| Dec 3, 2025 | 19.98 | 20.30 | 19.90 | 20.24 | 19.32 | 1.71% | 4,309,762 |