ADS:ADIB
Abu Dhabi Islamic Bank Stock Price (Quote)
$11.66
+0.340 (+3.00%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.04 | $11.66 | Thursday, 2nd May 2024 ADIB.UH stock ended at $11.66. This is 3.00% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 3.19% from a day low at $11.30 to a day high of $11.66. |
| 90 days | $10.48 | $11.66 | |
| 52 weeks | $9.80 | $11.78 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | $11.32 | $11.66 | $11.30 | $11.66 | 4 867 760 |
| May 01, 2024 | $11.20 | $11.34 | $11.18 | $11.32 | 1 855 559 |
| Apr 30, 2024 | $11.38 | $11.42 | $11.16 | $11.16 | 3 824 624 |
| Apr 29, 2024 | $11.20 | $11.36 | $11.18 | $11.36 | 1 436 318 |
| Apr 28, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| Apr 26, 2024 | $11.26 | $11.36 | $11.20 | $11.20 | 1 411 049 |
| Apr 25, 2024 | $11.04 | $11.30 | $11.04 | $11.30 | 4 193 974 |
| Apr 24, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| Apr 23, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| Apr 22, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| Apr 21, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| Apr 18, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| Apr 17, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| Apr 16, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| Apr 15, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| Apr 14, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| Apr 07, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| Apr 04, 2024 | $11.10 | $11.10 | $11.10 | $11.10 | 0 |
| Apr 03, 2024 | $11.30 | $11.30 | $11.10 | $11.10 | 1 332 494 |
| Apr 02, 2024 | $11.16 | $11.34 | $11.16 | $11.32 | 4 119 077 |
| Apr 01, 2024 | $11.10 | $11.22 | $11.02 | $11.18 | 2 524 756 |
| Mar 31, 2024 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| Mar 28, 2024 | $11.20 | $11.20 | $11.20 | $11.20 | 0 |
| Mar 27, 2024 | $11.30 | $11.32 | $11.14 | $11.20 | 4 057 095 |
| Mar 26, 2024 | $11.26 | $11.40 | $11.22 | $11.36 | 2 504 430 |
