Abu Dhabi Islamic Bank PJSC (ADIB)

  • Get free historical data for ADIB. You'll find the closing price, open, high, low, change and %change of the %NAME_TRANS% Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
10.260 -0.040 (-0.39%)
Delayed Data AED Disclaimer

ADIB Historical Price

Clear
  • Date Range:
    Date Range
    From: To:
    -
    • su
    • mo
    • tu
    • we
    • th
    • fr
    • sa
Date
Price
Open
High
Low
Volume
Chg%
Dec 06, 2023 10.260 10.280 10.300 10.180 882.99K -0.39%
Dec 05, 2023 10.300 10.200 10.300 10.180 731.07K 0.19%
Dec 01, 2023 10.280 10.200 10.320 10.160 920.63K 0.78%
Nov 30, 2023 10.200 10.240 10.320 10.200 8.56M -0.58%
Nov 29, 2023 10.260 10.260 10.300 10.220 1.84M 0.00%
Nov 28, 2023 10.260 10.340 10.360 10.260 3.54M -0.77%
Nov 27, 2023 10.340 10.440 10.520 10.340 1.54M -0.96%
Nov 24, 2023 10.440 10.420 10.440 10.360 867.48K 0.38%
Nov 23, 2023 10.400 10.380 10.500 10.280 1.12M -0.38%
Nov 22, 2023 10.440 10.560 10.560 10.340 1.76M -1.14%
Nov 21, 2023 10.560 10.600 10.600 10.480 2.09M 0.00%
Nov 20, 2023 10.560 10.540 10.580 10.520 1.38M 0.19%
Nov 17, 2023 10.540 10.440 10.540 10.440 916.42K 0.57%
Nov 16, 2023 10.480 10.320 10.500 10.280 4.99M 1.55%
Nov 15, 2023 10.320 10.540 10.540 10.300 1.91M -1.53%
Nov 14, 2023 10.480 10.480 10.540 10.460 1.80M 0.19%
Nov 13, 2023 10.460 10.560 10.660 10.460 2.26M -1.69%
Nov 10, 2023 10.640 10.600 10.640 10.540 326.30K 0.38%
Nov 09, 2023 10.600 10.620 10.620 10.480 1.41M -0.75%

Customize

Summary
Highest
10.660
Lowest
10.160
Difference
0.500
Average
10.412
Chg. %
-3.933
Clear All
0Selected
Please try another search

Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.