Abu Dhabi Commercial Bank PJSC (ADX:ADCB)
United Arab Emirates · Delayed Price · Currency is AED 14.40
+0.48 (3.45%)
At close: Sep 12, 2025
ADX:ADCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 13.96 | 14.44 | 13.96 | 14.40 | 14.40 | 3.45% | 9,055,140 |
| Sep 11, 2025 | 13.64 | 13.98 | 13.64 | 13.92 | 13.92 | 2.35% | 9,692,646 |
| Sep 10, 2025 | 13.56 | 13.78 | 13.48 | 13.60 | 13.60 | 0.74% | 7,672,004 |
| Sep 9, 2025 | 13.66 | 13.98 | 13.48 | 13.50 | 13.50 | -1.17% | 12,421,620 |
| Sep 8, 2025 | 14.70 | 14.70 | 13.60 | 13.66 | 13.66 | -7.45% | 10,789,210 |
| Sep 4, 2025 | 14.96 | 14.96 | 14.70 | 14.76 | 14.76 | -0.94% | 2,809,928 |
| Sep 3, 2025 | 14.88 | 15.20 | 14.84 | 14.90 | 14.90 | 0.13% | 2,884,405 |
| Sep 2, 2025 | 14.90 | 14.90 | 14.60 | 14.88 | 14.88 | 0.95% | 3,518,807 |
| Sep 1, 2025 | 15.16 | 15.16 | 14.54 | 14.74 | 14.74 | -2.64% | 3,707,064 |
| Aug 29, 2025 | 15.06 | 15.34 | 15.02 | 15.14 | 15.14 | 0.80% | 2,884,287 |
| Aug 28, 2025 | 15.50 | 15.58 | 15.02 | 15.02 | 15.02 | -3.10% | 3,007,392 |
| Aug 27, 2025 | 15.58 | 15.62 | 15.40 | 15.50 | 15.50 | -0.13% | 1,776,785 |
| Aug 26, 2025 | 15.56 | 15.66 | 15.46 | 15.52 | 15.52 | -0.13% | 10,543,950 |
| Aug 25, 2025 | 15.68 | 15.72 | 15.52 | 15.54 | 15.54 | -0.77% | 1,494,575 |
| Aug 22, 2025 | 15.94 | 15.96 | 15.60 | 15.66 | 15.66 | -1.76% | 1,344,911 |
| Aug 21, 2025 | 15.84 | 16.06 | 15.80 | 15.94 | 15.94 | 0.89% | 6,214,086 |
| Aug 20, 2025 | 15.52 | 15.92 | 15.52 | 15.80 | 15.80 | 1.94% | 3,849,847 |
| Aug 19, 2025 | 15.72 | 15.76 | 15.32 | 15.50 | 15.50 | -1.40% | 3,759,339 |
| Aug 18, 2025 | 15.52 | 15.76 | 15.52 | 15.72 | 15.72 | 1.29% | 2,589,077 |
| Aug 15, 2025 | 15.86 | 15.86 | 15.50 | 15.52 | 15.52 | -2.14% | 2,611,633 |
| Aug 14, 2025 | 15.92 | 16.14 | 15.86 | 15.86 | 15.86 | -0.38% | 5,124,237 |
| Aug 13, 2025 | 15.98 | 15.98 | 15.80 | 15.92 | 15.92 | -0.50% | 7,024,726 |
| Aug 12, 2025 | 15.90 | 16.04 | 15.90 | 16.00 | 16.00 | 0.63% | 4,610,727 |
| Aug 11, 2025 | 15.84 | 16.04 | 15.78 | 15.90 | 15.90 | 0.63% | 3,816,345 |
| Aug 8, 2025 | 15.56 | 16.16 | 15.56 | 15.80 | 15.80 | 1.54% | 5,674,456 |
| Aug 7, 2025 | 15.60 | 15.76 | 15.56 | 15.56 | 15.56 | -0.26% | 2,059,549 |
| Aug 6, 2025 | 15.78 | 15.78 | 15.52 | 15.60 | 15.60 | -0.38% | 4,276,790 |
| Aug 5, 2025 | 15.72 | 16.08 | 15.66 | 15.66 | 15.66 | 0.26% | 3,721,909 |
| Aug 4, 2025 | 15.74 | 15.76 | 15.54 | 15.62 | 15.62 | -0.64% | 1,742,785 |
| Aug 1, 2025 | 16.28 | 16.28 | 15.54 | 15.72 | 15.72 | -3.44% | 4,001,890 |
| Jul 31, 2025 | 16.24 | 16.36 | 16.10 | 16.28 | 16.28 | 0.25% | 2,722,180 |
| Jul 30, 2025 | 16.42 | 16.42 | 16.02 | 16.24 | 16.24 | -1.10% | 2,290,238 |
| Jul 29, 2025 | 16.24 | 16.42 | 16.00 | 16.42 | 16.42 | 1.36% | 3,944,224 |
| Jul 28, 2025 | 16.26 | 16.60 | 16.00 | 16.20 | 16.20 | - | 5,023,521 |
| Jul 25, 2025 | 15.70 | 16.24 | 15.62 | 16.20 | 16.20 | 3.32% | 4,812,305 |
| Jul 24, 2025 | 15.30 | 15.68 | 15.22 | 15.68 | 15.68 | 2.48% | 6,262,955 |
| Jul 23, 2025 | 15.40 | 15.62 | 15.24 | 15.30 | 15.30 | - | 5,073,547 |
| Jul 22, 2025 | 15.30 | 15.30 | 15.00 | 15.30 | 15.30 | - | 4,935,723 |
| Jul 21, 2025 | 15.36 | 15.36 | 15.18 | 15.30 | 15.30 | -0.39% | 3,674,865 |
| Jul 18, 2025 | 15.48 | 15.62 | 15.32 | 15.36 | 15.36 | -0.78% | 4,043,856 |
| Jul 17, 2025 | 15.54 | 15.58 | 15.28 | 15.48 | 15.48 | -0.39% | 5,212,637 |
| Jul 16, 2025 | 15.22 | 15.72 | 15.10 | 15.54 | 15.54 | 1.83% | 11,536,960 |
| Jul 15, 2025 | 14.30 | 15.32 | 14.30 | 15.26 | 15.26 | 7.62% | 16,180,250 |
| Jul 14, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - | - |
| Jul 11, 2025 | 14.14 | 14.28 | 13.96 | 14.18 | 14.18 | 0.71% | 2,348,049 |
| Jul 10, 2025 | 14.00 | 14.18 | 13.90 | 14.08 | 14.08 | 0.57% | 4,144,636 |
| Jul 9, 2025 | 13.62 | 14.08 | 13.62 | 14.00 | 14.00 | 2.94% | 4,866,983 |
| Jul 8, 2025 | 13.74 | 13.80 | 13.54 | 13.60 | 13.60 | -1.02% | 5,343,005 |
| Jul 7, 2025 | 13.70 | 13.86 | 13.54 | 13.74 | 13.74 | 0.59% | 4,139,470 |
| Jul 4, 2025 | 13.26 | 13.66 | 13.24 | 13.66 | 13.66 | 3.02% | 4,077,696 |