Stock listing
EGX:ADIB Abu Dhabi Islamic Bank-Egypt سهم
Follow Abu Dhabi Islamic Bank-Egypt into a list and get an email when it puts out news.
Share price · EGX:ADIB
48.00 EGP +1.75 (+3.8%)
Close on Nov 3, 2026
- Day range
- 45.10 – 48.10 EGPNov 3, 2026
- Volume
- 2.11M sharesNov 3, 2026
- 52-week range
- 22.36 – 55.65 EGPLowest and highest trades, Nov 4, 2025 – Nov 3, 2026
- Traded on an average day
- 72.49M EGPMedian day 1.35M shares · last 3 months, Aug 3, 2026 – Nov 3, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 3, 2026 · EGX:ADIB · EGP, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 48.00 | +1.75 | +3.8% | 46.25 | 48.10 | 45.10 | 2,112,041 | |
| 46.25 | -0.08 | -0.2% | 47.90 | 47.98 | 45.00 | 1,666,756 | |
| 46.33 | +0.72 | +1.6% | 45.62 | 46.50 | 45.00 | 808,863 | |
| 45.61 | -0.89 | -1.9% | 46.60 | 46.70 | 45.27 | 1,053,550 | |
| 46.50 | +2.00 | +4.5% | 44.50 | 46.90 | 44.50 | 2,348,227 | |
| 44.50 | -0.50 | -1.1% | 45.00 | 45.82 | 43.75 | 2,083,236 | |
| 45.00 | -1.99 | -4.2% | 46.99 | 47.50 | 45.00 | 1,811,830 | |
| 46.99 | +1.62 | +3.6% | 45.60 | 46.99 | 45.60 | 1,153,472 | |
| 45.37 | +0.32 | +0.7% | 45.06 | 45.95 | 45.06 | 698,831 | |
| 45.05 | +0.49 | +1.1% | 44.56 | 46.22 | 43.45 | 1,629,125 | |
| 44.56 | -2.46 | -5.2% | 47.00 | 47.00 | 44.53 | 1,049,505 | |
| 47.02 | +0.26 | +0.6% | 46.72 | 47.50 | 46.00 | 1,160,997 | |
| 46.76 | +2.26 | +5.1% | 44.63 | 47.10 | 44.63 | 2,203,517 | |
| 44.50 | -1.40 | -3.1% | 45.90 | 46.20 | 43.50 | 2,285,273 | |
| 45.90 | -0.70 | -1.5% | 46.58 | 47.30 | 45.50 | 1,710,893 | |
| 46.60 | -1.20 | -2.5% | 48.00 | 48.10 | 46.60 | 1,477,603 | |
| 47.80 | -0.31 | -0.6% | 48.17 | 48.30 | 47.45 | 1,525,188 | |
| 48.11 | -1.00 | -2.0% | 49.20 | 49.31 | 48.02 | 1,995,527 | |
| 49.11 | -0.79 | -1.6% | 50.00 | 50.10 | 49.01 | 1,116,421 | |
| 49.90 | +0.08 | +0.2% | 50.00 | 50.25 | 49.31 | 1,552,478 | |
| 49.82 | +0.82 | +1.7% | 49.55 | 49.97 | 49.05 | 1,210,681 | |
| 49.00 | -1.17 | -2.3% | 50.35 | 50.35 | 48.20 | 1,439,120 | |
| 50.17 | -0.26 | -0.5% | 50.43 | 51.40 | 50.04 | 770,953 | |
| 50.43 | -1.47 | -2.8% | 51.87 | 51.87 | 49.05 | 2,040,926 | |
| 51.90 | +0.90 | +1.8% | 51.58 | 51.90 | 51.01 | 1,159,455 | |
| 51.00 | -0.82 | -1.6% | 51.85 | 51.89 | 49.00 | 2,367,726 | |
| 51.82 | -0.63 | -1.2% | 52.64 | 52.64 | 51.20 | 1,479,315 | |
| 52.45 | +0.44 | +0.8% | 52.46 | 52.75 | 52.00 | 862,724 | |
| 52.01 | -0.79 | -1.5% | 53.00 | 53.06 | 51.80 | 1,100,322 | |
| 52.80 | -1.20 | -2.2% | 54.00 | 54.30 | 52.50 | 1,747,030 | |
| 54.00 | +1.99 | +3.8% | 52.00 | 54.00 | 51.52 | 2,572,584 | |
| 52.01 | -0.08 | -0.2% | 52.20 | 52.49 | 51.46 | 1,219,981 | |
| 52.09 | +0.74 | +1.4% | 51.30 | 52.38 | 50.80 | 896,275 | |
| 51.35 | -1.05 | -2.0% | 52.40 | 52.40 | 50.51 | 1,458,434 | |
| 52.40 | -0.09 | -0.2% | 52.48 | 52.55 | 51.91 | 672,360 | |
| 52.49 | +0.56 | +1.1% | 51.89 | 52.54 | 51.65 | 1,075,488 | |
| 51.93 | +0.18 | +0.3% | 51.80 | 52.06 | 51.15 | 1,346,802 | |
| 51.75 | -0.74 | -1.4% | 52.52 | 52.52 | 51.58 | 1,664,672 | |
| 52.49 | -0.21 | -0.4% | 52.76 | 52.77 | 51.96 | 2,424,910 | |
| 52.70 | -0.05 | -0.1% | 52.82 | 53.61 | 52.46 | 2,031,286 | |
| 52.75 | +0.70 | +1.3% | 52.30 | 52.75 | 52.00 | 1,272,901 | |
| 52.05 | -1.25 | -2.3% | 53.40 | 53.50 | 51.84 | 3,104,065 | |
| 53.30 | -1.39 | -2.5% | 54.70 | 54.75 | 52.90 | 2,370,351 | |
| 54.69 | +0.99 | +1.8% | 53.70 | 55.04 | 53.42 | 2,209,073 | |
| 53.70 | -0.19 | -0.4% | 53.99 | 54.00 | 53.41 | 558,151 | |
| 53.89 | +0.28 | +0.5% | 53.61 | 54.06 | 53.38 | 704,622 | |
| 53.61 | -0.45 | -0.8% | 54.10 | 54.39 | 53.25 | 486,332 | |
| 54.06 | -0.34 | -0.6% | 54.40 | 54.59 | 54.00 | 662,894 | |
| 54.40 | +0.98 | +1.8% | 53.63 | 54.40 | 53.46 | 563,623 | |
| 53.42 | -0.44 | -0.8% | 53.79 | 54.56 | 53.10 | 1,581,730 | |
| 53.86 | -1.12 | -2.0% | 54.88 | 54.88 | 53.83 | 810,294 | |
| 54.98 | -0.42 | -0.8% | 55.40 | 55.40 | 54.00 | 835,449 | |
| 55.40 | +0.21 | +0.4% | 55.19 | 55.65 | 54.55 | 860,815 | |
| 55.19 | +0.34 | +0.6% | 54.85 | 55.53 | 54.26 | 1,284,395 | |
| 54.85 | +0.83 | +1.5% | 54.02 | 55.00 | 53.80 | 1,830,123 | |
| 54.02 | +0.02 | 0.0% | 54.00 | 54.35 | 53.00 | 1,509,909 | |
| 54.00 | +0.29 | +0.5% | 53.71 | 54.30 | 52.90 | 1,407,454 | |
| 53.71 | -0.69 | -1.3% | 54.40 | 54.45 | 53.71 | 840,259 | |
| 54.40 | +1.40 | +2.6% | 53.00 | 54.85 | 53.00 | 1,994,615 | |
| 53.00 | +0.92 | +1.8% | 52.08 | 53.00 | 51.81 | 1,046,661 | |
| 52.08 | +0.26 | +0.5% | 51.82 | 52.65 | 51.50 | 1,269,183 | |
| 51.82 | -0.53 | -1.0% | 52.35 | 52.40 | 51.02 | 1,171,387 | |
| 52.35 | -0.85 | -1.6% | 53.20 | 53.40 | 52.25 | 985,068 |
- Ticker
- EGX:ADIB
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- EGX
- Currency
- EGP
What changed lately
Latest news release · Oct 10, 2026
Abu Dhabi Islamic Bank- Egypt (ADIB.CA) - Disclosure Form for the BoD & the Shareholders' Structure
Latest news
Abu Dhabi Islamic Bank- Egypt (ADIB.CA) - Disclosure Form for the BoD & the Shareholders' Structure
Oct 10, 2026
Closed 46.60 (-2.5%) on Oct 11, 2026
Abu Dhabi Islamic Bank-Egypt on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 1 in the last 12 months · 3 in all · newest Oct 10, 2026 · oldest 2022
Log in to ask 6ix AI your own questions about Abu Dhabi Islamic Bank-Egypt.