ADS:ADCB
Delisted
Abu Dhabi Commercial Bank Stock Price (Quote)
$7.48
-0.0700 (-0.93%)
At Close: Dec 05, 2019
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $7.46 | $7.95 | Thursday, 5th Dec 2019 ADCB.UH stock ended at $7.48. This is 0.93% less than the trading day before Wednesday, 4th Dec 2019. During the day the stock fluctuated 1.21% from a day low at $7.46 to a day high of $7.55. |
| 90 days | $7.37 | $8.61 | |
| 52 weeks | $7.37 | $10.26 |
| Date | Open | High | Low | Close | Volume |
| Dec 05, 2019 | $7.55 | $7.55 | $7.46 | $7.48 | 3 117 250 |
| Dec 04, 2019 | $7.60 | $7.63 | $7.52 | $7.55 | 5 518 187 |
| Dec 03, 2019 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| Dec 02, 2019 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| Nov 29, 2019 | $7.55 | $7.55 | $7.55 | $7.55 | 0 |
| Nov 28, 2019 | $7.71 | $7.71 | $7.55 | $7.55 | 2 447 636 |
| Nov 27, 2019 | $7.82 | $7.82 | $7.67 | $7.72 | 2 500 725 |
| Nov 26, 2019 | $7.74 | $7.80 | $7.62 | $7.80 | 12 029 713 |
| Nov 25, 2019 | $7.53 | $7.81 | $7.53 | $7.74 | 6 723 459 |
| Nov 22, 2019 | $7.50 | $7.50 | $7.50 | $7.50 | 0 |
| Nov 21, 2019 | $7.65 | $7.65 | $7.50 | $7.50 | 2 531 158 |
| Nov 20, 2019 | $7.63 | $7.65 | $7.59 | $7.65 | 1 286 720 |
| Nov 19, 2019 | $7.55 | $7.69 | $7.55 | $7.69 | 2 069 049 |
| Nov 18, 2019 | $7.61 | $7.62 | $7.55 | $7.58 | 1 525 024 |
| Nov 15, 2019 | $7.63 | $7.63 | $7.63 | $7.63 | 0 |
| Nov 14, 2019 | $7.66 | $7.66 | $7.62 | $7.63 | 1 311 610 |
| Nov 13, 2019 | $7.69 | $7.71 | $7.63 | $7.63 | 2 490 600 |
| Nov 12, 2019 | $7.75 | $7.80 | $7.68 | $7.80 | 2 288 011 |
| Nov 11, 2019 | $7.74 | $7.75 | $7.58 | $7.72 | 1 325 609 |
| Nov 08, 2019 | $7.85 | $7.85 | $7.85 | $7.85 | 0 |
| Nov 07, 2019 | $7.84 | $7.95 | $7.78 | $7.85 | 1 291 165 |
| Nov 06, 2019 | $7.85 | $7.86 | $7.81 | $7.81 | 1 405 582 |
| Nov 05, 2019 | $7.84 | $7.85 | $7.74 | $7.85 | 1 345 496 |
| Nov 04, 2019 | $7.79 | $7.79 | $7.72 | $7.77 | 1 538 770 |
| Nov 01, 2019 | $7.80 | $7.80 | $7.80 | $7.80 | 0 |
