Abu Dhabi Islamic Bank - Egypt - S.A.E (EGX:ADIB)
Egypt
· Delayed Price · Currency is EGP 27.71
+0.21 (0.76%)
At close: Dec 4, 2025
EGX:ADIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 23.25 | 23.65 | 23.11 | 23.59 | 20.54 | 1.46% | 3,223,309 |
| Oct 12, 2025 | 22.90 | 23.32 | 22.70 | 23.25 | 20.25 | 1.53% | 3,187,750 |
| Oct 8, 2025 | 22.80 | 22.90 | 22.41 | 22.90 | 19.94 | 0.44% | 840,518 |
| Oct 7, 2025 | 22.71 | 22.90 | 22.70 | 22.80 | 19.86 | 0.40% | 608,506 |
| Oct 6, 2025 | 22.90 | 22.94 | 22.51 | 22.71 | 19.78 | -0.83% | 690,054 |
| Oct 5, 2025 | 22.00 | 22.92 | 22.00 | 22.90 | 19.94 | 4.09% | 2,578,300 |
| Oct 2, 2025 | 21.72 | 22.00 | 21.55 | 22.00 | 19.16 | 1.29% | 1,315,960 |
| Oct 1, 2025 | 21.50 | 22.10 | 21.60 | 21.72 | 18.92 | 1.02% | 1,784,100 |
| Sep 30, 2025 | 20.65 | 21.52 | 20.63 | 21.50 | 18.72 | 4.12% | 2,574,272 |
| Sep 29, 2025 | 20.65 | 20.75 | 20.53 | 20.65 | 17.98 | - | 601,722 |
| Sep 28, 2025 | 20.71 | 20.75 | 20.53 | 20.65 | 17.98 | -0.29% | 294,089 |
| Sep 25, 2025 | 20.59 | 20.75 | 20.59 | 20.71 | 18.04 | 0.58% | 423,974 |
| Sep 24, 2025 | 20.28 | 20.72 | 20.28 | 20.59 | 17.93 | 1.53% | 438,960 |
| Sep 23, 2025 | 20.69 | 20.84 | 20.24 | 20.28 | 17.66 | -1.98% | 684,682 |
| Sep 22, 2025 | 20.74 | 20.90 | 20.50 | 20.69 | 18.02 | -0.24% | 886,813 |
| Sep 21, 2025 | 20.75 | 20.98 | 20.72 | 20.74 | 18.06 | -0.05% | 695,936 |
| Sep 18, 2025 | 20.29 | 20.97 | 20.30 | 20.75 | 18.07 | 2.27% | 1,810,682 |
| Sep 17, 2025 | 20.39 | 20.44 | 20.17 | 20.29 | 17.67 | -0.49% | 399,043 |
| Sep 16, 2025 | 20.70 | 20.79 | 20.25 | 20.39 | 17.76 | -1.50% | 579,173 |
| Sep 15, 2025 | 20.75 | 20.85 | 20.50 | 20.70 | 18.03 | -0.24% | 599,301 |
| Sep 14, 2025 | 20.37 | 20.80 | 20.37 | 20.75 | 18.07 | 1.87% | 717,291 |
| Sep 11, 2025 | 20.45 | 20.54 | 20.27 | 20.37 | 17.74 | -0.39% | 502,865 |
| Sep 10, 2025 | 20.09 | 20.48 | 20.11 | 20.45 | 17.81 | 1.79% | 545,174 |
| Sep 9, 2025 | 20.12 | 20.32 | 20.02 | 20.09 | 17.50 | -0.15% | 818,029 |
| Sep 8, 2025 | 20.61 | 20.77 | 20.01 | 20.12 | 17.52 | -2.38% | 1,604,453 |
| Sep 7, 2025 | 20.72 | 20.90 | 20.60 | 20.61 | 17.95 | -0.53% | 437,919 |
| Sep 3, 2025 | 20.80 | 21.05 | 20.71 | 20.72 | 18.04 | -0.38% | 1,005,593 |
| Sep 2, 2025 | 20.72 | 20.90 | 20.69 | 20.80 | 18.11 | 0.39% | 878,639 |
| Sep 1, 2025 | 20.73 | 20.93 | 20.68 | 20.72 | 18.04 | -0.05% | 643,095 |
| Aug 31, 2025 | 21.20 | 21.40 | 20.70 | 20.73 | 18.05 | -2.22% | 1,784,238 |
| Aug 28, 2025 | 21.16 | 21.28 | 21.17 | 21.20 | 18.46 | 0.19% | 556,752 |
| Aug 27, 2025 | 21.31 | 21.47 | 21.11 | 21.16 | 18.43 | -0.70% | 1,096,706 |
| Aug 26, 2025 | 21.25 | 21.55 | 21.25 | 21.31 | 18.56 | 0.28% | 1,032,171 |
| Aug 25, 2025 | 21.28 | 21.85 | 21.17 | 21.25 | 18.51 | -0.14% | 1,921,855 |
| Aug 24, 2025 | 21.60 | 21.67 | 21.20 | 21.28 | 18.53 | -1.48% | 1,272,897 |
| Aug 21, 2025 | 21.80 | 21.85 | 21.51 | 21.60 | 18.81 | -0.92% | 1,611,839 |
| Aug 20, 2025 | 22.50 | 22.60 | 21.77 | 21.80 | 18.98 | -3.11% | 3,521,661 |
| Aug 19, 2025 | 22.70 | 22.89 | 22.45 | 22.50 | 19.59 | -0.88% | 2,117,137 |
| Aug 18, 2025 | 23.09 | 23.20 | 22.61 | 22.70 | 19.77 | -1.69% | 2,213,009 |
| Aug 17, 2025 | 22.90 | 23.10 | 22.75 | 23.09 | 20.11 | 0.83% | 1,208,469 |
| Aug 14, 2025 | 22.80 | 23.00 | 22.70 | 22.90 | 19.94 | 0.44% | 1,679,842 |
| Aug 13, 2025 | 23.00 | 23.10 | 22.61 | 22.80 | 19.86 | -0.87% | 3,606,057 |
| Aug 12, 2025 | 22.77 | 23.05 | 22.40 | 23.00 | 20.03 | 1.01% | 6,248,199 |
| Aug 11, 2025 | 23.80 | 23.93 | 22.51 | 22.77 | 19.83 | -4.33% | 10,348,810 |
| Aug 10, 2025 | 23.85 | 24.43 | 23.70 | 23.80 | 20.73 | -0.21% | 3,524,137 |
| Aug 7, 2025 | 23.58 | 23.96 | 23.65 | 23.85 | 20.77 | 1.15% | 661,725 |
| Aug 6, 2025 | 23.99 | 24.10 | 23.45 | 23.58 | 20.54 | -1.71% | 1,233,800 |
| Aug 5, 2025 | 24.00 | 24.15 | 23.82 | 23.99 | 20.89 | -0.04% | 1,048,680 |
| Aug 4, 2025 | 23.74 | 24.00 | 23.71 | 24.00 | 20.90 | 1.10% | 765,429 |
| Aug 3, 2025 | 23.85 | 24.00 | 23.41 | 23.74 | 20.67 | -0.46% | 575,265 |
| Jul 31, 2025 | 23.10 | 23.85 | 23.20 | 23.85 | 20.77 | 3.25% | 576,980 |
| Jul 30, 2025 | 23.91 | 24.00 | 23.02 | 23.10 | 20.12 | -3.39% | 1,326,364 |
| Jul 29, 2025 | 23.70 | 24.00 | 23.66 | 23.91 | 20.82 | 0.89% | 527,216 |
| Jul 28, 2025 | 24.29 | 24.74 | 23.60 | 23.70 | 20.64 | -2.43% | 4,391,606 |
| Jul 27, 2025 | 23.55 | 24.40 | 23.55 | 24.29 | 21.15 | 3.14% | 2,490,757 |
| Jul 23, 2025 | 23.65 | 24.00 | 23.25 | 23.55 | 20.51 | -0.42% | 2,149,470 |
| Jul 22, 2025 | 24.00 | 24.14 | 23.30 | 23.65 | 20.60 | -1.46% | 682,068 |
| Jul 21, 2025 | 24.20 | 24.45 | 23.94 | 24.00 | 20.90 | -0.83% | 1,165,082 |
| Jul 20, 2025 | 24.00 | 24.53 | 24.01 | 24.20 | 21.08 | 0.83% | 2,045,028 |
| Jul 17, 2025 | 23.91 | 24.38 | 23.75 | 24.00 | 20.90 | 0.38% | 651,352 |
| Jul 16, 2025 | 23.93 | 24.49 | 23.91 | 23.91 | 20.82 | -0.08% | 3,102,984 |
| Jul 15, 2025 | 22.90 | 24.04 | 22.95 | 23.93 | 20.84 | 4.50% | 3,436,833 |