Stock listing
ADX:ADIB Abu Dhabi Islamic Bank سهم
Follow Abu Dhabi Islamic Bank into a list and get an email when it puts out news.
Share price · ADX:ADIB
20.80 AED -1.04 (-4.8%)
Close on Oct 29, 2026 · Data provided by Twelve Data
- Day range
- 20.80 – 21.74 AEDOct 29, 2026
- Volume
- 4.39M sharesOct 29, 2026
- 52-week range
- 18.28 – 27.96 AEDLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 62.85M AEDMedian day 2.38M shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · ADX:ADIB · AED, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 20.80 | -1.04 | -4.8% | 21.50 | 21.74 | 20.80 | 4,394,171 | |
| 21.84 | -1.14 | -5.0% | 22.90 | 22.90 | 21.84 | 5,805,532 | |
| 22.98 | +1.24 | +5.7% | 21.74 | 23.12 | 21.56 | 2,275,608 | |
| 21.74 | 0.00 | 0.0% | 21.74 | 21.90 | 21.16 | 2,160,643 | |
| 21.74 | -0.56 | -2.5% | 22.30 | 22.34 | 21.40 | 2,458,475 | |
| 22.30 | -0.32 | -1.4% | 22.60 | 22.70 | 22.18 | 2,206,880 | |
| 22.62 | -0.18 | -0.8% | 22.78 | 22.82 | 22.46 | 3,393,027 | |
| 22.80 | -0.10 | -0.4% | 22.88 | 23.08 | 22.78 | 1,553,720 | |
| 22.90 | -0.12 | -0.5% | 23.02 | 23.12 | 22.82 | 2,057,681 | |
| 23.02 | +0.16 | +0.7% | 22.86 | 23.10 | 22.72 | 3,780,979 | |
| 22.86 | +0.20 | +0.9% | 22.62 | 22.98 | 22.32 | 2,659,105 | |
| 22.66 | +0.56 | +2.5% | 22.10 | 22.66 | 22.08 | 3,206,166 | |
| 22.10 | +0.08 | +0.4% | 22.06 | 22.20 | 21.96 | 2,326,921 | |
| 22.02 | -0.18 | -0.8% | 22.10 | 22.38 | 21.90 | 2,110,640 | |
| 22.20 | -0.16 | -0.7% | 22.58 | 22.78 | 22.20 | 1,579,091 | |
| 22.36 | -0.94 | -4.0% | 23.26 | 23.30 | 22.30 | 3,459,756 | |
| 23.30 | -0.10 | -0.4% | 23.44 | 23.60 | 23.30 | 2,521,754 | |
| 23.40 | +0.22 | +0.9% | 23.22 | 23.52 | 23.12 | 962,329 | |
| 23.18 | +0.24 | +1.0% | 22.98 | 23.20 | 22.94 | 894,155 | |
| 22.94 | -0.16 | -0.7% | 23.10 | 23.14 | 22.86 | 1,199,795 | |
| 23.10 | -0.42 | -1.8% | 23.52 | 23.54 | 23.06 | 2,131,302 | |
| 23.52 | -0.40 | -1.7% | 23.96 | 24.04 | 23.52 | 3,236,025 | |
| 23.92 | +0.26 | +1.1% | 23.66 | 24.12 | 23.66 | 3,796,190 | |
| 23.66 | +0.32 | +1.4% | 23.46 | 23.84 | 23.42 | 2,417,756 | |
| 23.34 | -0.14 | -0.6% | 23.44 | 23.70 | 23.34 | 1,721,150 | |
| 23.48 | +0.08 | +0.3% | 23.38 | 23.64 | 23.38 | 2,028,333 | |
| 23.40 | -0.02 | -0.1% | 23.42 | 23.58 | 23.30 | 3,040,773 | |
| 23.42 | +0.28 | +1.2% | 23.04 | 23.42 | 22.98 | 4,846,694 | |
| 23.14 | +0.14 | +0.6% | 22.96 | 23.14 | 22.70 | 2,273,741 | |
| 23.00 | -0.46 | -2.0% | 23.44 | 23.46 | 23.00 | 4,822,938 | |
| 23.46 | -0.20 | -0.8% | 23.66 | 23.76 | 23.42 | 2,307,226 | |
| 23.66 | -0.22 | -0.9% | 23.80 | 23.86 | 23.56 | 715,203 | |
| 23.88 | +0.08 | +0.3% | 23.54 | 23.88 | 23.38 | 3,192,568 | |
| 23.80 | +0.16 | +0.7% | 23.70 | 24.26 | 23.66 | 3,032,474 | |
| 23.64 | -0.10 | -0.4% | 23.68 | 23.90 | 23.58 | 1,884,734 | |
| 23.74 | +0.32 | +1.4% | 23.38 | 23.76 | 23.30 | 1,848,642 | |
| 23.42 | +0.24 | +1.0% | 23.18 | 23.44 | 23.16 | 2,870,171 | |
| 23.18 | -0.10 | -0.4% | 23.24 | 23.28 | 23.02 | 1,613,284 | |
| 23.28 | +0.10 | +0.4% | 23.14 | 23.32 | 23.08 | 1,376,294 | |
| 23.18 | +0.28 | +1.2% | 22.94 | 23.18 | 22.88 | 1,550,613 | |
| 22.90 | +0.24 | +1.1% | 22.66 | 22.90 | 22.52 | 2,719,006 | |
| 22.66 | -0.30 | -1.3% | 22.90 | 22.90 | 22.36 | 4,094,604 | |
| 22.96 | +0.06 | +0.3% | 22.90 | 23.24 | 22.84 | 2,150,364 | |
| 22.90 | -0.78 | -3.3% | 23.68 | 23.68 | 22.90 | 6,695,821 | |
| 23.68 | +0.58 | +2.5% | 23.42 | 23.72 | 23.28 | 2,428,250 | |
| 23.10 | -0.24 | -1.0% | 23.34 | 23.34 | 23.10 | 1,885,891 | |
| 23.34 | +0.30 | +1.3% | 23.18 | 23.44 | 23.00 | 3,600,129 | |
| 23.04 | -0.04 | -0.2% | 23.10 | 23.20 | 22.96 | 2,340,694 | |
| 23.08 | -0.48 | -2.0% | 23.48 | 23.56 | 23.02 | 1,617,241 | |
| 23.56 | +0.26 | +1.1% | 23.30 | 23.56 | 23.18 | 3,322,463 | |
| 23.30 | +0.06 | +0.3% | 23.24 | 23.48 | 23.20 | 2,285,419 | |
| 23.24 | -0.12 | -0.5% | 23.20 | 23.36 | 23.12 | 1,393,204 | |
| 23.36 | 0.00 | 0.0% | 23.30 | 23.50 | 23.26 | 2,618,504 | |
| 23.36 | +0.46 | +2.0% | 23.04 | 23.38 | 22.98 | 3,774,425 | |
| 22.90 | -0.50 | -2.1% | 23.36 | 23.38 | 22.70 | 3,817,220 | |
| 23.40 | -0.08 | -0.3% | 23.48 | 23.48 | 23.04 | 1,213,178 | |
| 23.48 | +0.06 | +0.3% | 23.42 | 23.48 | 23.18 | 874,284 | |
| 23.42 | -0.08 | -0.3% | 23.40 | 23.72 | 23.02 | 3,253,014 | |
| 23.50 | 0.00 | 0.0% | 23.46 | 23.68 | 23.14 | 4,465,183 | |
| 23.50 | +1.58 | +7.2% | 22.10 | 23.50 | 22.08 | 10,223,501 | |
| 21.92 | +0.70 | +3.3% | 21.40 | 21.92 | 21.40 | 3,209,877 | |
| 21.22 | -0.32 | -1.5% | 21.54 | 21.74 | 21.22 | 2,122,742 | |
| 21.54 | +0.04 | +0.2% | 21.52 | 21.80 | 21.32 | 2,516,735 | |
| 21.50 | -0.06 | -0.3% | 21.44 | 21.70 | 21.32 | 844,433 |
- Ticker
- ADX:ADIB
- Asset type
- Stock
- Sector
- Financials
- Industry
- Banks
- Exchange
- ADX
- Currency
- AED
What changed lately
Latest news release · Feb 9, 2026
Abu Dhabi Islamic Bank invests $21.3mn to develop new mobile banking platform
Latest deck · Oct 28, 2026
9M 2026 Earnings Presentation
Earnings · 28 slides
Latest news
Abu Dhabi Islamic Bank invests $21.3mn to develop new mobile banking platform
Feb 9, 2026
Closed 26.22 (+0.5%) on Feb 10, 2026
Decks
9M 2026 Earnings Presentation
Earnings · 28 slides · Oct 28, 2026
H1 2026 Earnings Presentation
Earnings · 28 slides · Jul 30, 2026
Q1 2026 Earnings Presentation
Earnings · 27 slides · Apr 30, 2026
9M 2025 Earnings Presentation
Earnings · 27 slides · Oct 23, 2025
Abu Dhabi Islamic Bank on 6ix
- Sector
- Financials
- Industry
- Banks
- News releases
- 1 in the last 12 months · 22 in all · newest Feb 9, 2026 · oldest 2017
- Decks
- 32 decks · latest Oct 28, 2026
Log in to ask 6ix AI your own questions about Abu Dhabi Islamic Bank.