Abu Dhabi Commercial Bank PJSC (ADX:ADCB)
United Arab Emirates · Delayed Price · Currency is AED 14.64
-0.12 (-0.81%)
At close: Oct 14, 2025
ADX:ADCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 14.70 | 14.80 | 14.60 | 14.64 | 14.64 | -0.81% | 4,781,003 |
| Oct 13, 2025 | 14.50 | 14.76 | 14.34 | 14.76 | 14.76 | 1.51% | 2,261,939 |
| Oct 10, 2025 | 14.76 | 14.76 | 14.50 | 14.54 | 14.54 | -1.49% | 2,538,859 |
| Oct 9, 2025 | 14.82 | 14.84 | 14.64 | 14.76 | 14.76 | -0.40% | 2,833,824 |
| Oct 8, 2025 | 14.64 | 14.82 | 14.62 | 14.82 | 14.82 | 1.37% | 2,507,568 |
| Oct 7, 2025 | 14.64 | 14.84 | 14.62 | 14.62 | 14.62 | -0.27% | 1,831,859 |
| Oct 6, 2025 | 14.80 | 14.80 | 14.64 | 14.66 | 14.66 | -1.35% | 2,928,306 |
| Oct 3, 2025 | 14.62 | 14.86 | 14.60 | 14.86 | 14.86 | 1.78% | 4,381,593 |
| Oct 2, 2025 | 14.48 | 14.70 | 14.48 | 14.60 | 14.60 | 0.97% | 4,940,138 |
| Oct 1, 2025 | 14.60 | 14.60 | 14.40 | 14.46 | 14.46 | -0.82% | 2,976,621 |
| Sep 30, 2025 | 14.26 | 14.58 | 14.26 | 14.58 | 14.58 | 1.96% | 5,404,121 |
| Sep 29, 2025 | 14.30 | 14.42 | 14.26 | 14.30 | 14.30 | - | 4,048,381 |
| Sep 26, 2025 | 14.24 | 14.32 | 14.06 | 14.30 | 14.30 | 0.28% | 3,437,196 |
| Sep 25, 2025 | 13.58 | 14.32 | 13.56 | 14.26 | 14.26 | 4.85% | 12,480,040 |
| Sep 24, 2025 | 13.98 | 13.98 | 13.56 | 13.60 | 13.60 | -2.86% | 5,804,273 |
| Sep 23, 2025 | 14.26 | 14.36 | 13.90 | 14.00 | 14.00 | -1.69% | 9,878,821 |
| Sep 22, 2025 | 14.56 | 14.64 | 14.14 | 14.24 | 14.24 | -1.66% | 6,260,872 |
| Sep 19, 2025 | 14.80 | 15.04 | 14.48 | 14.48 | 14.48 | -2.16% | 13,628,790 |
| Sep 18, 2025 | 14.34 | 14.84 | 14.30 | 14.80 | 14.80 | 3.21% | 6,234,226 |
| Sep 17, 2025 | 14.78 | 14.78 | 14.34 | 14.34 | 14.34 | -2.98% | 5,159,520 |
| Sep 16, 2025 | 15.00 | 15.20 | 14.70 | 14.78 | 14.78 | -1.34% | 7,027,785 |
| Sep 15, 2025 | 14.46 | 15.04 | 14.42 | 14.98 | 14.98 | 4.03% | 8,071,489 |
| 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 |