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 |
| Aug 21, 2019 | $8.39 | $8.39 | $8.22 | $8.22 | 2 358 082 |
| Aug 20, 2019 | $8.23 | $8.38 | $8.21 | $8.32 | 2 487 039 |
| Aug 19, 2019 | $8.29 | $8.32 | $8.22 | $8.22 | 1 525 745 |
| Aug 16, 2019 | $8.31 | $8.31 | $8.31 | $8.31 | 0 |
| Aug 15, 2019 | $8.36 | $8.36 | $8.31 | $8.31 | 2 077 666 |
| Aug 14, 2019 | $8.45 | $8.58 | $8.44 | $8.45 | 10 321 076 |
| Aug 13, 2019 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| Aug 12, 2019 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| Aug 09, 2019 | $8.43 | $8.43 | $8.43 | $8.43 | 0 |
| Aug 08, 2019 | $8.48 | $8.55 | $8.42 | $8.43 | 9 833 350 |
| Aug 07, 2019 | $8.50 | $8.58 | $8.50 | $8.57 | 3 263 856 |
| Aug 06, 2019 | $8.63 | $8.74 | $8.41 | $8.50 | 4 629 764 |
| Aug 05, 2019 | $8.81 | $8.81 | $8.55 | $8.63 | 5 080 818 |
| Aug 02, 2019 | $8.91 | $8.91 | $8.91 | $8.91 | 0 |
| Aug 01, 2019 | $8.97 | $8.99 | $8.81 | $8.91 | 2 080 256 |
| Jul 31, 2019 | $8.98 | $9.00 | $8.86 | $9.00 | 6 967 137 |
| Jul 30, 2019 | $9.05 | $9.07 | $8.86 | $8.98 | 3 456 768 |
| Jul 29, 2019 | $8.85 | $9.00 | $8.84 | $9.00 | 4 137 899 |
| Jul 26, 2019 | $9.09 | $9.09 | $9.09 | $9.09 | 0 |
| Jul 25, 2019 | $8.99 | $9.09 | $8.96 | $9.09 | 10 684 013 |
| Jul 24, 2019 | $8.99 | $9.00 | $8.87 | $9.00 | 4 592 178 |
| Jul 23, 2019 | $8.90 | $8.96 | $8.76 | $8.95 | 10 314 614 |
| Jul 22, 2019 | $8.83 | $8.90 | $8.81 | $8.85 | 1 781 162 |
| Jul 19, 2019 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| Jul 18, 2019 | $8.70 | $8.89 | $8.61 | $8.75 | 4 620 615 |
