Abu Dhabi Commercial Bank PJSC (ADX:ADCB)
United Arab Emirates · Delayed Price · Currency is AED 13.46
-0.22 (-1.61%)
At close: Nov 27, 2025
ADX:ADCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 13.70 | 13.74 | 13.56 | 13.68 | 13.68 | - | 2,193,326 |
| Nov 25, 2025 | 13.66 | 13.82 | 13.66 | 13.68 | 13.68 | 0.15% | 2,225,895 |
| Nov 24, 2025 | 13.86 | 13.90 | 13.50 | 13.66 | 13.66 | -1.44% | 10,670,110 |
| Nov 21, 2025 | 14.16 | 14.20 | 13.78 | 13.86 | 13.86 | -2.39% | 5,495,232 |
| Nov 20, 2025 | 13.88 | 14.28 | 13.76 | 14.20 | 14.20 | 3.65% | 6,441,933 |
| Nov 19, 2025 | 13.84 | 13.84 | 13.68 | 13.70 | 13.70 | -1.01% | 5,199,443 |
| Nov 18, 2025 | 13.48 | 13.84 | 13.30 | 13.84 | 13.84 | 2.52% | 4,728,718 |
| Nov 17, 2025 | 13.70 | 13.72 | 13.26 | 13.50 | 13.50 | -1.46% | 6,058,340 |
| Nov 14, 2025 | 13.84 | 13.84 | 13.44 | 13.70 | 13.70 | -0.72% | 3,172,387 |
| Nov 13, 2025 | 13.80 | 13.92 | 13.74 | 13.80 | 13.80 | 0.29% | 5,820,737 |
| Nov 12, 2025 | 13.90 | 13.90 | 13.68 | 13.76 | 13.76 | -0.86% | 4,030,843 |
| Nov 11, 2025 | 13.88 | 14.06 | 13.80 | 13.88 | 13.88 | 0.73% | 5,425,067 |
| Nov 10, 2025 | 14.00 | 14.04 | 13.78 | 13.78 | 13.78 | -1.01% | 3,295,044 |
| Nov 7, 2025 | 13.90 | 14.00 | 13.74 | 13.92 | 13.92 | -0.14% | 2,210,744 |
| Nov 6, 2025 | 14.42 | 14.42 | 13.86 | 13.94 | 13.94 | -3.86% | 3,540,291 |
| Nov 5, 2025 | 14.52 | 14.70 | 14.42 | 14.50 | 14.19 | -1.09% | 5,451,065 |
| Nov 4, 2025 | 14.56 | 14.88 | 14.54 | 14.66 | 14.34 | 0.83% | 5,095,372 |
| Nov 3, 2025 | 14.50 | 14.68 | 14.42 | 14.54 | 14.22 | 0.83% | 10,090,430 |
| Oct 31, 2025 | 14.92 | 14.96 | 14.40 | 14.42 | 14.11 | -3.22% | 6,452,569 |
| Oct 30, 2025 | 15.08 | 15.08 | 14.86 | 14.90 | 14.58 | -0.80% | 4,071,819 |
| Oct 29, 2025 | 15.02 | 15.28 | 14.90 | 15.02 | 14.69 | - | 3,432,398 |
| Oct 28, 2025 | 15.78 | 15.78 | 14.74 | 15.02 | 14.69 | -2.85% | 15,341,640 |
| Oct 27, 2025 | 15.13 | 15.13 | 15.13 | 15.46 | 15.12 | - | - |
| Oct 24, 2025 | 15.16 | 15.52 | 15.08 | 15.46 | 15.12 | 1.44% | 3,020,920 |
| Oct 23, 2025 | 15.68 | 15.76 | 15.24 | 15.24 | 14.91 | -2.93% | 4,181,538 |
| Oct 22, 2025 | 15.20 | 15.90 | 15.10 | 15.70 | 15.36 | 3.43% | 8,058,515 |
| Oct 21, 2025 | 14.84 | 15.18 | 14.74 | 15.18 | 14.85 | 2.29% | 3,722,878 |
| Oct 20, 2025 | 14.68 | 15.08 | 14.68 | 14.84 | 14.52 | 1.23% | 4,404,107 |
| Oct 17, 2025 | 14.68 | 14.72 | 14.50 | 14.66 | 14.34 | -0.27% | 1,863,854 |
| Oct 16, 2025 | 14.54 | 14.74 | 14.48 | 14.70 | 14.38 | 1.24% | 2,777,281 |
| Oct 15, 2025 | 14.64 | 14.74 | 14.50 | 14.52 | 14.21 | -0.82% | 4,291,904 |
| Oct 14, 2025 | 14.70 | 14.80 | 14.60 | 14.64 | 14.32 | -0.81% | 4,781,003 |
| Oct 13, 2025 | 14.50 | 14.76 | 14.34 | 14.76 | 14.44 | 1.51% | 2,261,939 |
| Oct 10, 2025 | 14.76 | 14.76 | 14.50 | 14.54 | 14.22 | -1.49% | 2,538,859 |
| Oct 9, 2025 | 14.82 | 14.84 | 14.64 | 14.76 | 14.44 | -0.40% | 2,833,824 |
| Oct 8, 2025 | 14.64 | 14.82 | 14.62 | 14.82 | 14.50 | 1.37% | 2,507,568 |
| Oct 7, 2025 | 14.64 | 14.84 | 14.62 | 14.62 | 14.30 | -0.27% | 1,831,859 |
| Oct 6, 2025 | 14.80 | 14.80 | 14.64 | 14.66 | 14.34 | -1.35% | 2,928,306 |
| Oct 3, 2025 | 14.62 | 14.86 | 14.60 | 14.86 | 14.54 | 1.78% | 4,381,593 |
| Oct 2, 2025 | 14.48 | 14.70 | 14.48 | 14.60 | 14.28 | 0.97% | 4,940,138 |
| Oct 1, 2025 | 14.60 | 14.60 | 14.40 | 14.46 | 14.15 | -0.82% | 2,976,621 |
| Sep 30, 2025 | 14.26 | 14.58 | 14.26 | 14.58 | 14.26 | 1.96% | 5,404,121 |
| Sep 29, 2025 | 14.30 | 14.42 | 14.26 | 14.30 | 13.99 | - | 4,048,381 |
| Sep 26, 2025 | 14.24 | 14.32 | 14.06 | 14.30 | 13.99 | 0.28% | 3,437,196 |
| Sep 25, 2025 | 13.58 | 14.32 | 13.56 | 14.26 | 13.95 | 4.85% | 12,480,040 |
| Sep 24, 2025 | 13.98 | 13.98 | 13.56 | 13.60 | 13.31 | -2.86% | 5,804,273 |
| Sep 23, 2025 | 14.26 | 14.36 | 13.90 | 14.00 | 13.70 | -1.69% | 9,878,821 |
| Sep 22, 2025 | 14.56 | 14.64 | 14.14 | 14.24 | 13.93 | -1.66% | 6,260,872 |
| Sep 19, 2025 | 14.80 | 15.04 | 14.48 | 14.48 | 14.17 | -2.16% | 13,628,790 |
| Sep 18, 2025 | 14.34 | 14.84 | 14.30 | 14.80 | 14.48 | 3.21% | 6,234,226 |