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 |
| Jan 22, 2018 | $7.30 | $7.40 | $7.30 | $7.38 | 2 191 938 |
| Jan 19, 2018 | $7.33 | $7.33 | $7.33 | $7.33 | 0 |
| Jan 18, 2018 | $7.27 | $7.35 | $7.27 | $7.33 | 1 198 439 |
| Jan 17, 2018 | $7.30 | $7.32 | $7.23 | $7.32 | 1 507 825 |
| Jan 16, 2018 | $7.30 | $7.30 | $7.25 | $7.30 | 2 091 744 |
| Jan 12, 2018 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| Jan 11, 2018 | $7.39 | $7.39 | $7.30 | $7.30 | 1 482 741 |
| Jan 10, 2018 | $7.30 | $7.39 | $7.30 | $7.39 | 2 426 979 |
| Jan 09, 2018 | $7.25 | $7.33 | $7.25 | $7.33 | 2 172 854 |
| Jan 08, 2018 | $7.29 | $7.30 | $7.19 | $7.25 | 5 339 412 |
| Jan 05, 2018 | $7.30 | $7.30 | $7.30 | $7.30 | 0 |
| Jan 04, 2018 | $7.10 | $7.31 | $7.10 | $7.30 | 4 190 682 |
| Jan 03, 2018 | $6.98 | $7.10 | $6.80 | $7.10 | 3 848 066 |
| Jan 02, 2018 | $6.90 | $6.98 | $6.90 | $6.98 | 757 788 |
| Dec 29, 2017 | $6.80 | $6.80 | $6.80 | $6.80 | 0 |
| Dec 28, 2017 | $6.74 | $6.80 | $6.67 | $6.80 | 2 405 550 |
| Dec 27, 2017 | $6.65 | $6.79 | $6.65 | $6.79 | 2 806 249 |
| Dec 26, 2017 | $6.73 | $6.73 | $6.66 | $6.67 | 921 600 |
| Dec 22, 2017 | $6.75 | $6.75 | $6.75 | $6.75 | 0 |
| Dec 21, 2017 | $6.77 | $6.90 | $6.75 | $6.75 | 807 691 |
| Dec 20, 2017 | $6.95 | $6.95 | $6.75 | $6.78 | 1 891 965 |
| Dec 19, 2017 | $6.81 | $6.97 | $6.81 | $6.97 | 2 900 576 |
| Dec 18, 2017 | $6.80 | $6.90 | $6.78 | $6.90 | 7 585 764 |
| Dec 15, 2017 | $6.85 | $6.85 | $6.85 | $6.85 | 0 |
| Dec 14, 2017 | $6.81 | $6.90 | $6.80 | $6.85 | 2 529 586 |
