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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Oct 31, 2019 | $7.84 | $7.87 | $7.73 | $7.80 | 2 969 984 |
| Oct 30, 2019 | $7.79 | $7.84 | $7.73 | $7.80 | 2 118 170 |
| Oct 29, 2019 | $7.77 | $7.90 | $7.77 | $7.77 | 3 741 662 |
| Oct 28, 2019 | $7.58 | $7.85 | $7.58 | $7.79 | 9 545 137 |
| Oct 24, 2019 | $7.67 | $7.68 | $7.57 | $7.57 | 2 435 235 |
| Oct 23, 2019 | $7.65 | $7.66 | $7.50 | $7.66 | 2 872 368 |
| Oct 22, 2019 | $7.58 | $7.64 | $7.52 | $7.62 | 2 395 817 |
| Oct 21, 2019 | $7.57 | $7.61 | $7.51 | $7.56 | 2 282 685 |
| Oct 18, 2019 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| Oct 17, 2019 | $7.55 | $7.65 | $7.50 | $7.60 | 2 891 033 |
| Oct 16, 2019 | $7.40 | $7.70 | $7.40 | $7.58 | 4 074 322 |
| Oct 15, 2019 | $7.57 | $7.57 | $7.37 | $7.46 | 2 938 273 |
| Oct 14, 2019 | $7.65 | $7.65 | $7.45 | $7.52 | 2 961 922 |
| Oct 11, 2019 | $7.60 | $7.60 | $7.60 | $7.60 | 0 |
| Oct 10, 2019 | $7.65 | $7.65 | $7.57 | $7.60 | 2 161 380 |
| Oct 09, 2019 | $7.67 | $7.68 | $7.64 | $7.65 | 2 223 732 |
| Oct 08, 2019 | $7.70 | $7.74 | $7.68 | $7.69 | 1 628 559 |
| Oct 07, 2019 | $7.72 | $7.72 | $7.68 | $7.70 | 2 037 566 |
| Oct 04, 2019 | $7.73 | $7.73 | $7.73 | $7.73 | 0 |
| Oct 03, 2019 | $7.67 | $7.84 | $7.67 | $7.73 | 4 472 378 |
| Oct 02, 2019 | $7.80 | $7.80 | $7.62 | $7.67 | 2 242 211 |
| Oct 01, 2019 | $7.84 | $7.84 | $7.77 | $7.81 | 3 110 118 |
| Sep 30, 2019 | $7.94 | $7.94 | $7.82 | $7.86 | 3 606 654 |
| Sep 27, 2019 | $7.95 | $7.95 | $7.95 | $7.95 | 0 |
| Sep 26, 2019 | $8.10 | $8.10 | $7.94 | $7.95 | 3 083 293 |
