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 |
| Apr 02, 2019 | $9.26 | $9.30 | $9.20 | $9.25 | 3 288 828 |
| Apr 01, 2019 | $9.24 | $9.32 | $9.20 | $9.26 | 1 233 131 |
| Mar 29, 2019 | $9.48 | $9.48 | $9.48 | $9.48 | 0 |
| Mar 28, 2019 | $9.25 | $9.48 | $9.25 | $9.48 | 3 016 136 |
| Mar 27, 2019 | $9.54 | $9.76 | $9.54 | $9.62 | 3 569 892 |
| Mar 26, 2019 | $9.45 | $9.60 | $9.45 | $9.58 | 1 975 601 |
| Mar 25, 2019 | $9.38 | $9.47 | $9.38 | $9.46 | 2 350 976 |
| Mar 22, 2019 | $9.57 | $9.57 | $9.57 | $9.57 | 0 |
| Mar 21, 2019 | $9.50 | $9.57 | $9.49 | $9.57 | 4 316 513 |
| Mar 20, 2019 | $9.48 | $9.48 | $9.43 | $9.45 | 1 841 631 |
| Mar 19, 2019 | $9.60 | $9.63 | $9.45 | $9.45 | 2 021 249 |
| Mar 18, 2019 | $9.30 | $9.50 | $9.30 | $9.50 | 2 190 639 |
| Mar 15, 2019 | $9.19 | $9.19 | $9.19 | $9.19 | 0 |
| Mar 14, 2019 | $9.18 | $9.19 | $9.10 | $9.19 | 6 475 442 |
| Mar 13, 2019 | $9.16 | $9.19 | $9.16 | $9.18 | 863 980 |
| Mar 12, 2019 | $9.18 | $9.19 | $9.14 | $9.14 | 1 583 210 |
| Mar 11, 2019 | $9.20 | $9.20 | $9.12 | $9.12 | 2 387 376 |
| Mar 08, 2019 | $9.34 | $9.34 | $9.34 | $9.34 | 0 |
| Mar 07, 2019 | $9.40 | $9.40 | $9.30 | $9.34 | 2 841 798 |
| Mar 06, 2019 | $9.49 | $9.49 | $9.39 | $9.42 | 1 635 197 |
| Mar 05, 2019 | $9.43 | $9.43 | $9.39 | $9.40 | 489 334 |
| Mar 04, 2019 | $9.49 | $9.49 | $9.35 | $9.40 | 2 138 933 |
| Mar 01, 2019 | $9.53 | $9.53 | $9.53 | $9.53 | 0 |
| Feb 28, 2019 | $9.55 | $9.62 | $9.50 | $9.53 | 6 571 705 |
| Feb 27, 2019 | $9.68 | $9.68 | $9.49 | $9.59 | 3 531 825 |
