Abu Dhabi Commercial Bank PJSC (ADX:ADCB)
United Arab Emirates · Delayed Price · Currency is AED 15.94
+0.14 (0.89%)
At close: Aug 21, 2025, 2:44 PM GST
ADX:ADCB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 15.52 | 15.92 | 15.52 | 15.80 | - | 1.94% | 3,849,847 |
| Aug 19, 2025 | 15.72 | 15.76 | 15.32 | 15.50 | - | -1.40% | 3,759,339 |
| Aug 18, 2025 | 15.52 | 15.76 | 15.52 | 15.72 | - | 1.29% | 2,589,077 |
| Aug 15, 2025 | 15.86 | 15.86 | 15.50 | 15.52 | - | -2.14% | 2,611,633 |
| Aug 14, 2025 | 15.92 | 16.14 | 15.86 | 15.86 | - | -0.38% | 5,124,237 |
| Aug 13, 2025 | 15.98 | 15.98 | 15.80 | 15.92 | - | -0.50% | 7,024,726 |
| Aug 12, 2025 | 15.90 | 16.04 | 15.90 | 16.00 | - | 0.63% | 4,610,727 |
| Aug 11, 2025 | 15.84 | 16.04 | 15.78 | 15.90 | - | 0.63% | 3,816,345 |
| Aug 8, 2025 | 15.56 | 16.16 | 15.56 | 15.80 | - | 1.54% | 5,674,456 |
| Aug 7, 2025 | 15.60 | 15.76 | 15.56 | 15.56 | - | -0.26% | 2,059,549 |
| Aug 6, 2025 | 15.78 | 15.78 | 15.52 | 15.60 | - | -0.38% | 4,276,790 |
| Aug 5, 2025 | 15.72 | 16.08 | 15.66 | 15.66 | - | 0.26% | 3,721,909 |
| Aug 4, 2025 | 15.74 | 15.76 | 15.54 | 15.62 | - | -0.64% | 1,742,785 |
| Aug 1, 2025 | 16.28 | 16.28 | 15.54 | 15.72 | - | -3.44% | 4,001,890 |
| Jul 31, 2025 | 16.24 | 16.36 | 16.10 | 16.28 | - | 0.25% | 2,722,180 |
| Jul 30, 2025 | 16.42 | 16.42 | 16.02 | 16.24 | - | -1.10% | 2,290,238 |
| Jul 29, 2025 | 16.24 | 16.42 | 16.00 | 16.42 | - | 1.36% | 3,944,224 |
| Jul 28, 2025 | 16.26 | 16.60 | 16.00 | 16.20 | - | - | 5,023,521 |
| Jul 25, 2025 | 15.70 | 16.24 | 15.62 | 16.20 | - | 3.32% | 4,812,305 |
| Jul 24, 2025 | 15.30 | 15.68 | 15.22 | 15.68 | - | 2.48% | 6,262,955 |
| Jul 23, 2025 | 15.40 | 15.62 | 15.24 | 15.30 | - | - | 5,073,547 |
| Jul 22, 2025 | 15.30 | 15.30 | 15.00 | 15.30 | - | - | 4,935,723 |
| Jul 21, 2025 | 15.36 | 15.36 | 15.18 | 15.30 | - | -0.39% | 3,674,865 |
| Jul 18, 2025 | 15.48 | 15.62 | 15.32 | 15.36 | - | -0.78% | 4,043,856 |
| Jul 17, 2025 | 15.54 | 15.58 | 15.28 | 15.48 | - | -0.39% | 5,212,637 |
| Jul 16, 2025 | 15.22 | 15.72 | 15.10 | 15.54 | - | 1.83% | 11,536,960 |
| Jul 15, 2025 | 14.30 | 15.32 | 14.30 | 15.26 | - | 7.62% | 16,180,250 |
| Jul 14, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | - | - | - |
| Jul 11, 2025 | 14.14 | 14.28 | 13.96 | 14.18 | - | 0.71% | 2,348,049 |
| Jul 10, 2025 | 14.00 | 14.18 | 13.90 | 14.08 | - | 0.57% | 4,144,636 |
| Jul 9, 2025 | 13.62 | 14.08 | 13.62 | 14.00 | - | 2.94% | 4,866,983 |
| Jul 8, 2025 | 13.74 | 13.80 | 13.54 | 13.60 | - | -1.02% | 5,343,005 |
| Jul 7, 2025 | 13.70 | 13.86 | 13.54 | 13.74 | - | 0.59% | 4,139,470 |
| Jul 4, 2025 | 13.26 | 13.66 | 13.24 | 13.66 | - | 3.02% | 4,077,696 |
| Jul 3, 2025 | 13.18 | 13.30 | 13.10 | 13.26 | - | 0.61% | 3,716,605 |
| Jul 2, 2025 | 13.28 | 13.32 | 13.06 | 13.18 | - | -0.75% | 5,872,907 |
| Jul 1, 2025 | 13.40 | 13.40 | 13.22 | 13.28 | - | -1.48% | 8,287,994 |
| Jun 30, 2025 | 13.02 | 13.48 | 12.94 | 13.48 | - | 3.69% | 7,628,451 |
| Jun 26, 2025 | 12.68 | 13.00 | 12.66 | 13.00 | - | 2.69% | 8,021,792 |
| Jun 25, 2025 | 12.54 | 12.66 | 12.50 | 12.66 | - | 0.96% | 5,826,099 |
| Jun 24, 2025 | 11.90 | 12.66 | 11.90 | 12.54 | - | 6.27% | 11,055,340 |
| Jun 23, 2025 | 11.42 | 11.80 | 11.42 | 11.80 | - | 2.25% | 2,659,304 |
| Jun 20, 2025 | 11.36 | 11.68 | 11.36 | 11.54 | - | 0.52% | 6,702,112 |
| Jun 19, 2025 | 11.70 | 11.70 | 11.24 | 11.48 | - | -0.86% | 2,787,734 |
| Jun 18, 2025 | 11.64 | 11.70 | 11.50 | 11.58 | - | -0.34% | 4,319,948 |
| Jun 17, 2025 | 11.70 | 11.76 | 11.54 | 11.62 | - | -0.34% | 3,084,431 |
| Jun 16, 2025 | 11.60 | 11.70 | 11.52 | 11.66 | - | 0.52% | 3,933,196 |
| Jun 13, 2025 | 11.24 | 11.62 | 11.24 | 11.60 | - | -1.86% | 4,252,850 |
| Jun 12, 2025 | 12.28 | 12.30 | 11.76 | 11.82 | - | -3.75% | 5,374,398 |
| Jun 11, 2025 | 12.40 | 12.42 | 12.26 | 12.28 | - | -1.29% | 2,822,541 |