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 |
| Feb 26, 2019 | $9.58 | $9.79 | $9.50 | $9.69 | 3 164 317 |
| Feb 25, 2019 | $9.51 | $9.59 | $9.40 | $9.54 | 1 765 742 |
| Feb 22, 2019 | $9.79 | $9.79 | $9.79 | $9.79 | 0 |
| Feb 21, 2019 | $9.53 | $9.79 | $9.49 | $9.79 | 4 351 429 |
| Feb 20, 2019 | $9.16 | $9.70 | $9.16 | $9.70 | 5 882 655 |
| Feb 19, 2019 | $9.06 | $9.24 | $9.05 | $9.16 | 3 169 460 |
| Feb 15, 2019 | $9.37 | $9.37 | $9.37 | $9.37 | 0 |
| Feb 14, 2019 | $9.30 | $9.40 | $9.30 | $9.37 | 2 985 261 |
| Feb 13, 2019 | $9.25 | $9.35 | $9.25 | $9.35 | 4 985 715 |
| Feb 12, 2019 | $9.35 | $9.40 | $9.19 | $9.34 | 1 431 047 |
| Feb 11, 2019 | $9.35 | $9.40 | $9.35 | $9.37 | 2 133 646 |
| Feb 08, 2019 | $9.40 | $9.40 | $9.40 | $9.40 | 0 |
| Feb 07, 2019 | $9.50 | $9.50 | $9.40 | $9.40 | 3 191 423 |
| Feb 06, 2019 | $9.50 | $9.50 | $9.45 | $9.50 | 4 398 854 |
| Feb 05, 2019 | $9.41 | $9.50 | $9.41 | $9.50 | 2 703 053 |
| Feb 04, 2019 | $9.21 | $9.49 | $9.21 | $9.49 | 6 569 462 |
| Feb 01, 2019 | $9.35 | $9.35 | $9.35 | $9.35 | 0 |
| Jan 31, 2019 | $9.13 | $9.38 | $9.13 | $9.35 | 4 435 977 |
| Jan 30, 2019 | $8.76 | $9.02 | $8.60 | $9.02 | 6 693 475 |
| Jan 29, 2019 | $8.92 | $8.92 | $8.92 | $8.92 | 0 |
| Jan 28, 2019 | $8.93 | $9.00 | $8.81 | $8.92 | 2 133 381 |
| Jan 25, 2019 | $9.15 | $9.15 | $9.15 | $9.15 | 0 |
| Jan 24, 2019 | $8.69 | $9.15 | $8.69 | $9.15 | 3 598 411 |
| Jan 23, 2019 | $8.60 | $8.70 | $8.60 | $8.69 | 1 212 246 |
| Jan 22, 2019 | $8.39 | $8.60 | $8.39 | $8.60 | 1 988 905 |
