Dubai AED
Emirates Islamic Bank PJSC (EIB.AE)
12.25
0.00
(0.00%)
At close: April 7 at 12:01:12 PM GMT+4
Currency in AED Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 30, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 29, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 28, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 24, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 23, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 22, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 21, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 17, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 16, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 15, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 14, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 10, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 9, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 8, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 7, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | 92 |
| Apr 3, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1,038 |
| Apr 2, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 1,038 |
| Apr 1, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Mar 31, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| Mar 27, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 5 |
| Mar 26, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 5 |
| Mar 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 5 |
| Mar 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 5 |
| Mar 20, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 5 |
| Mar 19, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 5 |
| Mar 18, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 5 |
| Mar 17, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 5 |
| Mar 13, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 5 |
| Mar 12, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 5 |
| Mar 11, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 5 |
| Mar 10, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 132 |
| Mar 6, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 132 |
| Mar 5, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 132 |
| Mar 4, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 650 |
| Mar 3, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 650 |
| Feb 27, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 650 |
| Feb 26, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 650 |
| Feb 25, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 73 |
| Feb 24, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 73 |
| Feb 20, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 73 |
| Feb 19, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 73 |
| Feb 18, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 50 |
| Feb 17, 2025 | 9.90 | 11.35 | 9.90 | 11.35 | 11.35 | 350 |
| Feb 13, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 52 |
| Feb 12, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 52 |
| Feb 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 52 |
| Feb 10, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 52 |
| Feb 6, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 400 |
| Feb 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 400 |
| Feb 4, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 100 |
| Feb 3, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 200 |
| Jan 30, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 200 |
| Jan 29, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 200 |
| Jan 28, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 27, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 23, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 22, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 21, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 20, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 16, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 15, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 14, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 13, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 9, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 8, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 7, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 6, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Jan 2, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Dec 31, 2024 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | 3,634 |
| Dec 30, 2024 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 215 |
| Dec 26, 2024 | 7.50 | 8.00 | 7.50 | 8.00 | 8.00 | 215 |
| Dec 25, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 94 |
| Dec 24, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 94 |
| Dec 23, 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | 94 |
| Dec 19, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
| Dec 18, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
| Dec 17, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
| Dec 16, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
| Dec 12, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
| Dec 11, 2024 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | 100 |
| Dec 10, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 100 |
| Dec 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Dec 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Dec 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Dec 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Dec 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 28, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 27, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 21, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 19, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 18, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 14, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 13, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 6, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Nov 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 31, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 30, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 28, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 24, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 22, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 21, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 17, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 14, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 8, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 7, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Oct 1, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 30, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 25, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 24, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 23, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 19, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 18, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 17, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 16, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 11, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 10, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 9, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Sep 5, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Sep 4, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Sep 3, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Sep 2, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Aug 29, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Aug 28, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Aug 27, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Aug 26, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Aug 22, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Aug 21, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Aug 20, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Aug 19, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Aug 15, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Aug 14, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Aug 13, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Aug 12, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | 290 |
| Aug 8, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 515 |
| Aug 7, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 515 |
| Aug 6, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 515 |
| Aug 5, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 515 |
| Aug 1, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 515 |
| Jul 31, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 515 |
| Jul 30, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 515 |
| Jul 29, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 515 |
| Jul 25, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 515 |
| Jul 24, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 515 |
| Jul 23, 2024 | 5.44 | 5.44 | 5.43 | 5.43 | 5.43 | 515 |
| Jul 22, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 57 |
| Jul 18, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 57 |
| Jul 17, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 57 |
| Jul 16, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 57 |
| Jul 15, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 57 |
| Jul 11, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 57 |
| Jul 10, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 57 |
| Jul 9, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 57 |
| Jul 8, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 57 |
| Jul 4, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 57 |
| Jul 3, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 57 |
| Jul 2, 2024 | 6.02 | 6.02 | 6.02 | 6.02 | 6.02 | 57 |
| Jul 1, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 387 |
| Jun 27, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 57 |
| Jun 26, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 57 |
| Jun 25, 2024 | 6.68 | 6.68 | 6.68 | 6.68 | 6.68 | 57 |
| Jun 24, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 290 |
| Jun 20, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 290 |
| Jun 13, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 290 |
| Jun 12, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 290 |
| Jun 11, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 290 |
| Jun 10, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 290 |
| Jun 6, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 290 |
| Jun 5, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 290 |
| Jun 4, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 290 |
| Jun 3, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | 290 |
| May 30, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 29, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 28, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 27, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 23, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 22, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 21, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 20, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 16, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 15, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 14, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 13, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 9, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 8, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 7, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
| May 6, 2024 | 6.66 | 6.66 | 6.66 | 6.66 | 6.66 | - |
Related Tickers
ALSALAMSUDAN.AE Al Salam Bank - Sudan
0.6770
-0.29%
AJMANBANK.AE Ajman Bank PJSC
1.5300
+0.66%
QIIK.QA Qatar International Islamic Bank (Q.P.S.C)
10.73
+0.09%
GFH.AE GFH Financial Group BSC
1.0800
+0.93%
QFBQ.QA Lesha Bank LLC
1.5250
+1.26%
SALAM_BAH.AE Al Salam Bank B.S.C.
2.0000
+0.50%
DUBK.QA Dukhan Bank Q.P.S.C.
3.5390
+1.99%
QIBK.QA Qatar Islamic Bank (Q.P.S.C.)
21.70
+2.12%
MARK.QA Masraf Al Rayan (Q.P.S.C.)
2.2620
+1.30%
SAHOL.IS Haci Ömer Sabanci Holding A.S.
74.65
+1.91%