Abu Dhabi Islamic Bank - Egypt - S.A.E (EGX:ADIB)
Egypt
· Delayed Price · Currency is EGP 38.65
+0.84 (2.22%)
At close: Mar 5, 2026
EGX:ADIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 37.81 | 39.28 | 38.10 | 38.65 | 38.65 | 2.22% | 2,281,899 |
| Mar 4, 2026 | 38.50 | 38.70 | 37.00 | 37.81 | 37.81 | -1.79% | 4,050,861 |
| Mar 3, 2026 | 39.99 | 39.99 | 38.28 | 38.50 | 38.50 | -3.73% | 1,612,577 |
| Mar 2, 2026 | 39.80 | 40.85 | 39.80 | 39.99 | 39.99 | 0.48% | 1,079,589 |
| Mar 1, 2026 | 40.70 | 40.70 | 37.02 | 39.80 | 39.80 | -2.21% | 2,295,151 |
| Feb 26, 2026 | 40.70 | 40.98 | 39.80 | 40.70 | 40.70 | - | 1,243,840 |
| Feb 25, 2026 | 41.15 | 41.50 | 39.50 | 40.70 | 40.70 | -1.09% | 2,804,839 |
| Feb 24, 2026 | 41.98 | 42.49 | 40.57 | 41.15 | 41.15 | -1.98% | 2,656,832 |
| Feb 23, 2026 | 40.65 | 43.49 | 39.80 | 41.98 | 41.98 | 3.27% | 4,006,530 |
| Feb 22, 2026 | 42.50 | 42.97 | 39.82 | 40.65 | 40.65 | -4.35% | 2,170,842 |
| Feb 19, 2026 | 44.00 | 44.97 | 42.00 | 42.50 | 42.50 | -3.41% | 3,931,383 |
| Feb 18, 2026 | 41.59 | 44.80 | 41.71 | 44.00 | 44.00 | 5.79% | 4,020,219 |
| Feb 17, 2026 | 41.00 | 42.50 | 39.51 | 41.59 | 41.59 | 1.44% | 3,755,900 |
| Feb 16, 2026 | 39.80 | 41.00 | 39.85 | 41.00 | 41.00 | 3.02% | 3,474,741 |
| Feb 15, 2026 | 36.65 | 39.90 | 36.70 | 39.80 | 39.80 | 8.59% | 4,211,714 |
| Feb 12, 2026 | 37.53 | 37.90 | 36.11 | 36.65 | 36.65 | -2.34% | 3,290,066 |
| Feb 11, 2026 | 38.45 | 38.69 | 37.40 | 37.53 | 37.53 | -2.39% | 2,177,236 |
| Feb 10, 2026 | 39.00 | 39.25 | 38.39 | 38.45 | 38.45 | -1.41% | 1,409,514 |
| Feb 9, 2026 | 39.28 | 39.50 | 37.96 | 39.00 | 39.00 | -0.71% | 1,645,521 |
| Feb 8, 2026 | 39.00 | 39.50 | 38.74 | 39.28 | 39.28 | 0.72% | 1,409,118 |
| Feb 5, 2026 | 39.00 | 39.40 | 38.40 | 39.00 | 39.00 | - | 2,000,007 |
| Feb 4, 2026 | 39.00 | 39.89 | 39.00 | 39.00 | 39.00 | - | 2,854,573 |
| Feb 3, 2026 | 38.29 | 39.01 | 38.30 | 39.00 | 39.00 | 1.85% | 5,054,966 |
| Feb 2, 2026 | 38.96 | 39.38 | 37.65 | 38.29 | 38.29 | -1.72% | 3,841,442 |
| Feb 1, 2026 | 39.20 | 39.38 | 37.91 | 38.96 | 38.96 | -0.61% | 5,500,151 |
| Jan 28, 2026 | 39.96 | 41.39 | 37.90 | 39.20 | 39.20 | -1.90% | 4,233,261 |
| Jan 27, 2026 | 38.01 | 40.24 | 38.01 | 39.96 | 39.96 | 5.13% | 3,540,057 |
| Jan 26, 2026 | 36.25 | 38.01 | 35.79 | 38.01 | 38.01 | 4.86% | 4,507,636 |
| Jan 25, 2026 | 36.30 | 36.87 | 35.12 | 36.25 | 36.25 | -0.14% | 1,793,074 |
| Jan 22, 2026 | 36.00 | 36.85 | 35.80 | 36.30 | 36.30 | 0.83% | 3,413,849 |
| Jan 21, 2026 | 35.80 | 37.40 | 35.50 | 36.00 | 36.00 | 0.56% | 7,847,257 |
| Jan 20, 2026 | 34.00 | 36.49 | 34.50 | 35.80 | 35.80 | 5.29% | 5,701,550 |
| Jan 19, 2026 | 32.99 | 34.28 | 32.85 | 34.00 | 34.00 | 3.06% | 5,007,420 |
| Jan 18, 2026 | 32.51 | 33.30 | 32.51 | 32.99 | 32.99 | 1.48% | 767,453 |
| Jan 15, 2026 | 31.50 | 33.01 | 31.00 | 32.51 | 32.51 | 3.21% | 2,129,068 |
| Jan 14, 2026 | 31.65 | 31.99 | 30.40 | 31.50 | 31.50 | -0.47% | 1,311,294 |
| Jan 13, 2026 | 31.97 | 32.95 | 31.40 | 31.65 | 31.65 | -1.00% | 1,774,451 |
| Jan 12, 2026 | 32.30 | 32.30 | 31.32 | 31.97 | 31.97 | -1.02% | 1,657,133 |
| Jan 11, 2026 | 29.77 | 32.39 | 29.67 | 32.30 | 32.30 | 8.50% | 5,217,234 |
| Jan 8, 2026 | 28.74 | 30.00 | 28.65 | 29.77 | 29.77 | 3.58% | 2,629,806 |
| Jan 6, 2026 | 28.20 | 29.25 | 28.20 | 28.74 | 28.74 | 1.91% | 1,513,930 |
| Jan 5, 2026 | 29.03 | 29.50 | 27.95 | 28.20 | 28.20 | -2.86% | 941,921 |
| Jan 4, 2026 | 29.90 | 30.00 | 28.92 | 29.03 | 29.03 | -2.91% | 1,173,445 |
| Dec 31, 2025 | 29.15 | 29.90 | 29.15 | 29.90 | 29.90 | 2.57% | 1,236,612 |
| Dec 30, 2025 | 29.40 | 29.70 | 29.10 | 29.15 | 29.15 | -0.85% | 870,882 |
| Dec 29, 2025 | 29.40 | 29.71 | 29.12 | 29.40 | 29.40 | - | 474,589 |
| Dec 28, 2025 | 29.57 | 29.90 | 29.02 | 29.40 | 29.40 | -0.57% | 1,585,063 |
| Dec 25, 2025 | 29.70 | 29.95 | 29.29 | 29.57 | 29.57 | -0.44% | 283,588 |
| Dec 24, 2025 | 29.50 | 30.00 | 29.50 | 29.70 | 29.70 | 0.68% | 945,996 |
| Dec 23, 2025 | 29.00 | 29.65 | 29.00 | 29.50 | 29.50 | 1.72% | 1,444,331 |
| Dec 22, 2025 | 29.00 | 29.23 | 28.67 | 29.00 | 29.00 | - | 553,486 |
| Dec 21, 2025 | 27.99 | 29.07 | 27.90 | 29.00 | 29.00 | 3.61% | 1,598,850 |
| Dec 18, 2025 | 28.20 | 28.49 | 27.98 | 27.99 | 27.99 | -0.74% | 840,898 |
| Dec 17, 2025 | 28.25 | 28.76 | 28.00 | 28.20 | 28.20 | -0.18% | 1,573,941 |
| Dec 16, 2025 | 28.71 | 28.88 | 27.93 | 28.25 | 28.25 | -1.60% | 1,932,781 |
| Dec 15, 2025 | 28.95 | 29.20 | 28.55 | 28.71 | 28.71 | -0.83% | 3,058,656 |
| Dec 14, 2025 | 29.40 | 29.97 | 28.66 | 28.95 | 28.95 | -1.53% | 1,265,169 |
| Dec 11, 2025 | 28.91 | 30.00 | 28.91 | 29.40 | 29.40 | 1.69% | 5,099,488 |
| Dec 10, 2025 | 28.00 | 29.00 | 28.01 | 28.91 | 28.91 | 3.25% | 2,270,452 |
| Dec 9, 2025 | 27.59 | 28.24 | 27.50 | 28.00 | 28.00 | 1.49% | 1,798,086 |
| Dec 8, 2025 | 26.97 | 27.90 | 27.30 | 27.59 | 27.59 | 2.30% | 2,075,842 |
| Dec 7, 2025 | 27.71 | 28.17 | 26.91 | 26.97 | 26.97 | -2.67% | 1,127,184 |
| Dec 4, 2025 | 27.50 | 29.00 | 27.59 | 27.71 | 27.71 | 0.76% | 3,799,194 |
| Dec 3, 2025 | 26.90 | 27.50 | 26.52 | 27.50 | 27.50 | 2.23% | 2,440,834 |
| Dec 2, 2025 | 27.10 | 27.90 | 26.80 | 26.90 | 26.90 | -0.74% | 1,677,985 |
| Dec 1, 2025 | 25.97 | 27.90 | 25.81 | 27.10 | 27.10 | 4.35% | 5,523,398 |
| Nov 30, 2025 | 24.55 | 26.00 | 24.56 | 25.97 | 25.97 | 5.78% | 2,881,567 |
| Nov 27, 2025 | 23.87 | 24.88 | 23.60 | 24.55 | 24.55 | 2.85% | 2,070,904 |
| Nov 26, 2025 | 23.79 | 23.99 | 23.50 | 23.87 | 23.87 | 0.34% | 1,033,067 |
| Nov 25, 2025 | 24.35 | 24.60 | 23.74 | 23.79 | 23.79 | -2.30% | 1,394,205 |
| Nov 24, 2025 | 24.90 | 25.29 | 24.25 | 24.35 | 24.35 | -2.21% | 1,498,607 |
| Nov 23, 2025 | 25.31 | 25.95 | 24.81 | 24.90 | 24.90 | -1.62% | 1,023,530 |
| Nov 20, 2025 | 24.99 | 26.04 | 24.99 | 25.31 | 25.31 | 1.28% | 4,110,380 |
| Nov 19, 2025 | 25.30 | 25.70 | 24.53 | 24.99 | 24.99 | -1.23% | 4,056,008 |
| Nov 18, 2025 | 25.68 | 25.95 | 25.05 | 25.30 | 25.30 | -1.48% | 1,420,829 |
| Nov 17, 2025 | 24.82 | 26.70 | 25.03 | 25.68 | 25.68 | -9.89% | 2,622,254 |
| Nov 16, 2025 | 27.77 | 29.00 | 27.50 | 28.50 | 24.82 | 2.63% | 3,453,968 |
| Nov 13, 2025 | 27.98 | 28.30 | 27.50 | 27.77 | 24.18 | -0.75% | 1,391,150 |
| Nov 12, 2025 | 27.35 | 28.50 | 27.44 | 27.98 | 24.37 | 2.30% | 3,617,794 |
| Nov 11, 2025 | 26.25 | 28.08 | 26.26 | 27.35 | 23.82 | 4.19% | 5,435,923 |
| Nov 10, 2025 | 26.50 | 26.80 | 26.03 | 26.25 | 22.86 | -0.94% | 1,967,263 |
| Nov 9, 2025 | 25.91 | 26.70 | 25.68 | 26.50 | 23.08 | 2.28% | 2,606,363 |
| Nov 6, 2025 | 26.28 | 26.58 | 25.90 | 25.91 | 22.56 | -1.41% | 1,998,451 |
| Nov 5, 2025 | 26.00 | 26.65 | 25.91 | 26.28 | 22.89 | 1.08% | 2,968,429 |
| Nov 4, 2025 | 26.15 | 26.40 | 25.93 | 26.00 | 22.64 | -0.57% | 1,254,851 |
| Nov 3, 2025 | 26.00 | 26.37 | 25.89 | 26.15 | 22.77 | 0.58% | 1,645,513 |
| Nov 2, 2025 | 26.24 | 26.65 | 25.94 | 26.00 | 22.64 | -0.91% | 1,223,496 |
| Oct 30, 2025 | 25.90 | 26.88 | 25.77 | 26.24 | 22.85 | 1.31% | 3,561,146 |
| Oct 29, 2025 | 24.93 | 26.19 | 24.55 | 25.90 | 22.56 | 3.89% | 4,509,569 |
| Oct 28, 2025 | 25.03 | 25.46 | 24.92 | 24.93 | 21.71 | -0.40% | 2,165,566 |
| Oct 27, 2025 | 25.36 | 25.89 | 24.80 | 25.03 | 21.80 | -1.30% | 2,983,811 |
| Oct 26, 2025 | 24.89 | 25.89 | 25.00 | 25.36 | 22.09 | 1.89% | 2,141,643 |
| Oct 23, 2025 | 24.45 | 25.00 | 24.45 | 24.89 | 21.68 | 1.80% | 1,865,562 |
| Oct 22, 2025 | 24.22 | 24.99 | 24.20 | 24.45 | 21.29 | 0.95% | 3,291,388 |
| Oct 21, 2025 | 24.25 | 24.42 | 24.00 | 24.22 | 21.09 | -0.12% | 2,626,179 |
| Oct 20, 2025 | 23.44 | 24.30 | 23.35 | 24.25 | 21.12 | 3.46% | 4,912,174 |
| Oct 19, 2025 | 23.49 | 23.54 | 23.30 | 23.44 | 20.41 | -0.21% | 1,026,797 |
| Oct 16, 2025 | 23.18 | 23.55 | 23.06 | 23.49 | 20.46 | 1.34% | 680,214 |
| Oct 15, 2025 | 23.18 | 23.25 | 22.95 | 23.18 | 20.19 | - | 432,156 |
| Oct 14, 2025 | 23.59 | 23.68 | 22.92 | 23.18 | 20.19 | -1.74% | 1,376,478 |