Abu Dhabi Islamic Bank - Egypt - S.A.E (EGX:ADIB)
Egypt
· Delayed Price · Currency is EGP 44.30
-0.45 (-1.01%)
At close: Apr 28, 2026
EGX:ADIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 44.47 | 44.94 | 44.06 | 44.75 | 44.75 | 0.63% | 1,299,553 |
| Apr 26, 2026 | 44.02 | 44.98 | 44.06 | 44.47 | 44.47 | 1.02% | 1,406,321 |
| Apr 23, 2026 | 43.85 | 44.49 | 43.06 | 44.02 | 44.02 | 0.39% | 1,545,469 |
| Apr 22, 2026 | 44.40 | 44.70 | 43.51 | 43.85 | 43.85 | -1.24% | 1,253,311 |
| Apr 21, 2026 | 45.19 | 45.88 | 44.35 | 44.40 | 44.40 | -1.75% | 1,182,629 |
| Apr 20, 2026 | 45.97 | 45.50 | 44.35 | 45.19 | 45.19 | -1.70% | 1,287,313 |
| Apr 19, 2026 | 46.00 | 46.48 | 44.00 | 45.97 | 45.97 | -0.07% | 3,117,426 |
| Apr 16, 2026 | 45.90 | 46.88 | 45.06 | 46.00 | 46.00 | 0.22% | 1,210,289 |
| Apr 15, 2026 | 44.50 | 46.85 | 44.50 | 45.90 | 45.90 | 3.15% | 1,739,953 |
| Apr 14, 2026 | 43.55 | 45.00 | 43.60 | 44.50 | 44.50 | 2.18% | 1,995,808 |
| Apr 9, 2026 | 42.45 | 43.93 | 42.39 | 43.55 | 43.55 | 2.59% | 2,189,328 |
| Apr 8, 2026 | 40.40 | 42.65 | 41.04 | 42.45 | 42.45 | 5.07% | 2,956,413 |
| Apr 7, 2026 | 40.90 | 41.01 | 39.91 | 40.40 | 40.40 | -1.22% | 828,439 |
| Apr 6, 2026 | 39.72 | 40.99 | 39.55 | 40.90 | 40.90 | 2.97% | 1,789,911 |
| Apr 5, 2026 | 38.90 | 39.94 | 38.91 | 39.72 | 39.72 | 2.11% | 799,628 |
| Apr 2, 2026 | 39.02 | 39.10 | 38.51 | 38.90 | 38.90 | -0.31% | 666,568 |
| Apr 1, 2026 | 38.10 | 39.60 | 38.51 | 39.02 | 39.02 | 2.41% | 1,089,714 |
| Mar 31, 2026 | 38.11 | 38.45 | 37.53 | 38.10 | 38.10 | -0.03% | 1,268,563 |
| Mar 30, 2026 | 38.87 | 38.99 | 38.00 | 38.11 | 38.11 | -1.96% | 571,597 |
| Mar 29, 2026 | 39.40 | 39.35 | 38.13 | 38.87 | 38.87 | -1.35% | 572,897 |
| Mar 26, 2026 | 39.35 | 39.90 | 39.38 | 39.40 | 39.40 | 0.13% | 695,126 |
| Mar 25, 2026 | 39.89 | 40.58 | 39.30 | 39.35 | 39.35 | -1.35% | 1,756,073 |
| Mar 24, 2026 | 40.90 | 41.00 | 39.82 | 39.89 | 39.89 | -2.47% | 1,110,932 |
| Mar 18, 2026 | 39.80 | 40.90 | 39.81 | 40.90 | 40.90 | 2.76% | 1,161,290 |
| Mar 17, 2026 | 37.50 | 40.19 | 37.55 | 39.80 | 39.80 | 6.13% | 2,064,648 |
| Mar 16, 2026 | 38.00 | 38.78 | 37.40 | 37.50 | 37.50 | -1.32% | 1,167,555 |
| Mar 15, 2026 | 39.05 | 39.72 | 38.00 | 38.00 | 38.00 | -2.69% | 2,160,933 |
| Mar 12, 2026 | 41.00 | 41.99 | 39.00 | 39.05 | 39.05 | -4.76% | 2,108,616 |
| Mar 11, 2026 | 38.97 | 41.00 | 39.00 | 41.00 | 41.00 | 5.21% | 2,218,848 |
| Mar 10, 2026 | 36.55 | 39.00 | 36.81 | 38.97 | 38.97 | 6.62% | 2,918,147 |
| Mar 9, 2026 | 37.69 | 37.68 | 36.10 | 36.55 | 36.55 | -3.02% | 2,873,457 |
| Mar 8, 2026 | 38.65 | 39.00 | 37.04 | 37.69 | 37.69 | -2.48% | 2,692,975 |
| 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 |