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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Sep 25, 2019 | $8.05 | $8.07 | $8.02 | $8.07 | 3 415 243 |
| Sep 24, 2019 | $8.03 | $8.09 | $8.00 | $8.06 | 1 905 914 |
| Sep 23, 2019 | $8.15 | $8.17 | $8.00 | $8.02 | 3 513 415 |
| Sep 20, 2019 | $8.09 | $8.09 | $8.09 | $8.09 | 0 |
| Sep 19, 2019 | $8.29 | $8.29 | $8.05 | $8.09 | 9 955 180 |
| Sep 18, 2019 | $8.32 | $8.38 | $8.30 | $8.30 | 1 951 331 |
| Sep 17, 2019 | $8.32 | $8.43 | $8.32 | $8.42 | 2 867 846 |
| Sep 16, 2019 | $8.20 | $8.46 | $8.20 | $8.46 | 4 155 361 |
| Sep 13, 2019 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| Sep 12, 2019 | $8.50 | $8.53 | $8.30 | $8.30 | 2 370 069 |
| Sep 11, 2019 | $8.42 | $8.50 | $8.36 | $8.50 | 2 319 007 |
| Sep 10, 2019 | $8.35 | $8.47 | $8.33 | $8.47 | 3 534 291 |
| Sep 09, 2019 | $8.49 | $8.49 | $8.30 | $8.31 | 4 257 901 |
| Sep 06, 2019 | $8.61 | $8.61 | $8.61 | $8.61 | 0 |
| Sep 05, 2019 | $8.76 | $8.82 | $8.61 | $8.61 | 2 246 286 |
| Sep 04, 2019 | $8.65 | $8.80 | $8.63 | $8.74 | 3 100 642 |
| Sep 03, 2019 | $8.81 | $8.82 | $8.70 | $8.74 | 2 981 576 |
| Sep 02, 2019 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| Aug 30, 2019 | $8.69 | $8.69 | $8.69 | $8.69 | 0 |
| Aug 29, 2019 | $8.48 | $8.69 | $8.40 | $8.69 | 3 163 433 |
| Aug 28, 2019 | $8.30 | $8.47 | $8.30 | $8.40 | 2 464 110 |
| Aug 27, 2019 | $8.00 | $8.35 | $7.99 | $8.35 | 11 019 155 |
| Aug 26, 2019 | $8.03 | $8.05 | $7.93 | $8.00 | 2 455 803 |
| Aug 23, 2019 | $8.16 | $8.16 | $8.16 | $8.16 | 0 |
| Aug 22, 2019 | $8.30 | $8.30 | $8.15 | $8.16 | 2 613 197 |
