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 |
| Jun 12, 2019 | $8.63 | $8.63 | $8.50 | $8.50 | 7 111 111 |
| Jun 11, 2019 | $8.68 | $8.69 | $8.60 | $8.63 | 3 741 673 |
| Jun 10, 2019 | $8.81 | $8.90 | $8.68 | $8.70 | 3 298 014 |
| Jun 07, 2019 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| Jun 06, 2019 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| Jun 05, 2019 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| Jun 04, 2019 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| Jun 03, 2019 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| May 31, 2019 | $8.98 | $8.98 | $8.98 | $8.98 | 0 |
| May 30, 2019 | $8.99 | $9.00 | $8.86 | $8.98 | 3 671 925 |
| May 29, 2019 | $8.93 | $9.04 | $8.92 | $9.00 | 4 153 741 |
| May 28, 2019 | $8.63 | $9.00 | $8.57 | $9.00 | 14 386 963 |
| May 27, 2019 | $8.90 | $8.94 | $8.69 | $8.74 | 3 749 403 |
| May 24, 2019 | $8.75 | $8.75 | $8.75 | $8.75 | 0 |
| May 23, 2019 | $8.59 | $8.76 | $8.55 | $8.75 | 3 347 784 |
| May 22, 2019 | $8.73 | $8.87 | $8.62 | $8.74 | 7 548 168 |
| May 21, 2019 | $8.65 | $8.82 | $8.50 | $8.80 | 3 173 255 |
| May 20, 2019 | $8.42 | $8.53 | $8.41 | $8.50 | 5 923 501 |
| May 17, 2019 | $8.70 | $8.70 | $8.70 | $8.70 | 0 |
| May 16, 2019 | $8.76 | $8.84 | $8.70 | $8.70 | 3 420 246 |
| May 15, 2019 | $8.68 | $8.75 | $8.68 | $8.72 | 4 965 874 |
| May 14, 2019 | $8.30 | $8.70 | $8.30 | $8.65 | 5 387 659 |
| May 13, 2019 | $8.64 | $8.64 | $8.25 | $8.25 | 3 396 930 |
| May 10, 2019 | $8.65 | $8.65 | $8.65 | $8.65 | 0 |
| May 09, 2019 | $9.00 | $9.00 | $8.56 | $8.65 | 3 522 813 |
