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 |
| Jan 18, 2019 | $8.44 | $8.44 | $8.44 | $8.44 | 0 |
| Jan 17, 2019 | $8.43 | $8.44 | $8.39 | $8.44 | 1 795 391 |
| Jan 16, 2019 | $8.35 | $8.45 | $8.31 | $8.45 | 778 367 |
| Jan 15, 2019 | $8.25 | $8.39 | $8.25 | $8.39 | 1 259 608 |
| Jan 14, 2019 | $8.22 | $8.29 | $8.21 | $8.29 | 1 438 441 |
| Jan 11, 2019 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| Jan 10, 2019 | $8.29 | $8.50 | $8.29 | $8.35 | 3 550 860 |
| Jan 09, 2019 | $8.24 | $8.30 | $8.24 | $8.30 | 1 486 375 |
| Jan 08, 2019 | $8.15 | $8.25 | $8.13 | $8.25 | 787 904 |
| Jan 07, 2019 | $8.14 | $8.24 | $8.14 | $8.24 | 2 362 427 |
| Jan 04, 2019 | $8.15 | $8.15 | $8.15 | $8.15 | 0 |
| Jan 03, 2019 | $8.02 | $8.18 | $8.02 | $8.15 | 2 114 958 |
| Jan 02, 2019 | $8.19 | $8.19 | $8.05 | $8.08 | 317 428 |
| Dec 31, 2018 | $8.15 | $8.16 | $8.11 | $8.16 | 351 663 |
| Dec 28, 2018 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| Dec 27, 2018 | $8.06 | $8.20 | $8.04 | $8.20 | 984 824 |
| Dec 26, 2018 | $8.00 | $8.00 | $8.00 | $8.00 | 24 694 |
| Dec 24, 2018 | $7.94 | $8.11 | $7.94 | $8.11 | 712 169 |
| Dec 21, 2018 | $8.19 | $8.19 | $8.19 | $8.19 | 0 |
| Dec 20, 2018 | $8.17 | $8.24 | $8.14 | $8.19 | 2 599 488 |
| Dec 19, 2018 | $8.25 | $8.25 | $8.12 | $8.25 | 1 893 279 |
| Dec 18, 2018 | $8.13 | $8.24 | $8.13 | $8.24 | 2 051 161 |
| Dec 17, 2018 | $8.19 | $8.19 | $8.13 | $8.17 | 2 571 984 |
| Dec 14, 2018 | $8.20 | $8.20 | $8.20 | $8.20 | 0 |
| Dec 13, 2018 | $8.15 | $8.23 | $8.10 | $8.20 | 2 561 695 |
