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 |
| Jul 17, 2019 | $8.57 | $8.59 | $8.55 | $8.59 | 2 082 659 |
| Jul 16, 2019 | $8.51 | $8.59 | $8.51 | $8.57 | 936 561 |
| Jul 15, 2019 | $8.56 | $8.56 | $8.52 | $8.52 | 2 104 656 |
| Jul 12, 2019 | $8.56 | $8.56 | $8.56 | $8.56 | 0 |
| Jul 11, 2019 | $8.64 | $8.64 | $8.50 | $8.56 | 2 690 924 |
| Jul 10, 2019 | $8.57 | $8.65 | $8.54 | $8.65 | 1 656 801 |
| Jul 09, 2019 | $8.43 | $8.59 | $8.41 | $8.55 | 8 490 996 |
| Jul 08, 2019 | $8.32 | $8.46 | $8.32 | $8.46 | 15 875 052 |
| Jul 05, 2019 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| Jul 04, 2019 | $8.35 | $8.35 | $8.35 | $8.35 | 0 |
| Jul 03, 2019 | $8.32 | $8.36 | $8.31 | $8.35 | 3 499 219 |
| Jul 02, 2019 | $8.30 | $8.45 | $8.30 | $8.45 | 1 866 814 |
| Jul 01, 2019 | $8.31 | $8.43 | $8.30 | $8.40 | 1 423 924 |
| Jun 28, 2019 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| Jun 27, 2019 | $8.23 | $8.39 | $8.22 | $8.30 | 2 889 037 |
| Jun 26, 2019 | $8.33 | $8.33 | $8.21 | $8.21 | 14 030 643 |
| Jun 25, 2019 | $8.38 | $8.38 | $8.28 | $8.35 | 2 039 826 |
| Jun 24, 2019 | $8.50 | $8.56 | $8.36 | $8.38 | 3 924 330 |
| Jun 21, 2019 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| Jun 20, 2019 | $8.50 | $8.70 | $8.42 | $8.70 | 10 895 539 |
| Jun 19, 2019 | $8.35 | $8.49 | $8.35 | $8.49 | 4 620 381 |
| Jun 18, 2019 | $8.22 | $8.30 | $8.18 | $8.30 | 6 797 469 |
| Jun 17, 2019 | $8.45 | $8.49 | $8.20 | $8.20 | 7 248 129 |
| Jun 14, 2019 | $8.30 | $8.30 | $8.30 | $8.30 | 0 |
| Jun 13, 2019 | $8.50 | $8.50 | $8.20 | $8.30 | 3 721 916 |
