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 |
| May 08, 2019 | $9.01 | $9.13 | $8.90 | $9.10 | 4 462 228 |
| May 07, 2019 | $9.31 | $9.41 | $9.05 | $9.10 | 4 537 816 |
| May 06, 2019 | $9.45 | $9.58 | $9.45 | $9.45 | 2 582 539 |
| May 03, 2019 | $9.65 | $9.65 | $9.65 | $9.65 | 0 |
| May 02, 2019 | $9.70 | $9.78 | $9.65 | $9.65 | 3 915 119 |
| May 01, 2019 | $9.87 | $9.88 | $9.55 | $9.70 | 5 666 510 |
| Apr 30, 2019 | $10.00 | $10.26 | $9.88 | $9.88 | 83 112 311 |
| Apr 29, 2019 | $10.14 | $10.16 | $9.88 | $10.00 | 16 548 026 |
| Apr 26, 2019 | $10.12 | $10.12 | $10.12 | $10.12 | 0 |
| Apr 25, 2019 | $10.00 | $10.12 | $9.97 | $10.12 | 2 493 994 |
| Apr 24, 2019 | $10.00 | $10.08 | $9.95 | $10.04 | 4 284 043 |
| Apr 23, 2019 | $9.94 | $10.06 | $9.94 | $10.00 | 1 995 184 |
| Apr 22, 2019 | $9.82 | $9.95 | $9.82 | $9.90 | 1 849 875 |
| Apr 18, 2019 | $9.40 | $9.62 | $9.40 | $9.62 | 4 778 607 |
| Apr 17, 2019 | $9.37 | $9.44 | $9.31 | $9.39 | 1 557 501 |
| Apr 16, 2019 | $9.39 | $9.49 | $9.27 | $9.37 | 2 734 081 |
| Apr 15, 2019 | $9.37 | $9.52 | $9.11 | $9.11 | 6 039 871 |
| Apr 12, 2019 | $9.20 | $9.20 | $9.20 | $9.20 | 0 |
| Apr 11, 2019 | $9.14 | $9.26 | $9.14 | $9.20 | 2 739 359 |
| Apr 10, 2019 | $9.01 | $9.14 | $9.00 | $9.14 | 4 401 316 |
| Apr 09, 2019 | $9.07 | $9.25 | $9.05 | $9.05 | 4 727 577 |
| Apr 08, 2019 | $9.00 | $9.07 | $8.99 | $9.07 | 1 484 903 |
| Apr 05, 2019 | $8.90 | $8.90 | $8.90 | $8.90 | 0 |
| Apr 04, 2019 | $9.19 | $9.20 | $8.90 | $8.90 | 1 890 804 |
| Apr 03, 2019 | $9.27 | $9.27 | $9.14 | $9.19 | 2 620 029 |
